32,500€
0,31%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,20 | 33,20 | 32,20 | 32,40 | 0,00% | 410,00 |
| 12.02.2026 | 35,00 | 35,00 | 32,40 | 32,40 | -7,43% | - |
| 11.02.2026 | 38,20 | 38,20 | 35,00 | 35,00 | -5,91% | 738,00 |
| 10.02.2026 | 35,80 | 37,40 | 35,80 | 37,20 | 3,33% | 280,00 |
| 09.02.2026 | 36,60 | 36,60 | 35,80 | 36,00 | -2,17% | - |
| 06.02.2026 | 35,60 | 36,80 | 35,60 | 36,80 | 4,55% | - |
| 05.02.2026 | 37,80 | 37,80 | 35,20 | 35,20 | -7,37% | 300,00 |
| 04.02.2026 | 37,20 | 38,00 | 36,80 | 38,00 | 1,60% | 135,00 |
| 03.02.2026 | 39,60 | 39,60 | 36,60 | 37,40 | -6,50% | 260,00 |
| 02.02.2026 | 38,40 | 40,20 | 38,40 | 40,00 | 2,56% | 250,00 |
| 30.01.2026 | 38,60 | 39,00 | 38,60 | 39,00 | -0,76% | - |
| 29.01.2026 | 43,40 | 43,60 | 38,30 | 39,30 | -9,45% | 408,00 |
| 28.01.2026 | 44,20 | 44,40 | 43,40 | 43,40 | -1,36% | 115,00 |
| 27.01.2026 | 45,80 | 45,80 | 44,00 | 44,00 | -3,93% | - |
| 26.01.2026 | 44,40 | 46,00 | 44,40 | 45,80 | 2,23% | - |
| 23.01.2026 | 44,80 | 45,40 | 44,40 | 44,80 | -0,88% | - |
| 22.01.2026 | 43,80 | 45,20 | 43,80 | 45,20 | 2,73% | - |
| 21.01.2026 | 43,80 | 44,40 | 43,80 | 44,00 | 0,00% | - |
| 20.01.2026 | 44,00 | 44,40 | 43,80 | 44,00 | -0,45% | - |
| 19.01.2026 | 44,40 | 44,40 | 44,00 | 44,20 | -1,78% | - |
| 16.01.2026 | 44,80 | 45,00 | 44,20 | 45,00 | 0,00% | - |
| 15.01.2026 | 45,00 | 45,80 | 45,00 | 45,00 | -0,88% | - |
| 14.01.2026 | 47,20 | 47,20 | 45,40 | 45,40 | -4,62% | 135,00 |
| 13.01.2026 | 48,80 | 48,80 | 47,20 | 47,60 | -2,86% | - |
| 12.01.2026 | 47,40 | 49,40 | 47,40 | 49,00 | 1,66% | 200,00 |
| 09.01.2026 | 47,00 | 48,40 | 47,00 | 48,20 | 1,69% | - |
| 08.01.2026 | 47,80 | 47,80 | 47,40 | 47,40 | -1,66% | - |
| 07.01.2026 | 47,00 | 48,40 | 47,00 | 48,20 | 1,69% | - |
| 06.01.2026 | 45,80 | 47,40 | 45,80 | 47,40 | 2,60% | - |
| 05.01.2026 | 45,80 | 46,40 | 45,40 | 46,20 | 0,87% | - |
| 02.01.2026 | 46,80 | 47,00 | 44,80 | 45,80 | -5,37% | - |
| 30.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 29.12.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 0,41% | - |
| 23.12.2025 | 49,00 | 49,00 | 48,60 | 48,80 | -0,81% | - |
| 22.12.2025 | 49,00 | 50,00 | 48,80 | 49,20 | 0,00% | 75,00 |
| 19.12.2025 | 49,00 | 49,40 | 49,00 | 49,20 | -0,40% | - |
| 18.12.2025 | 48,60 | 49,60 | 48,60 | 49,40 | 1,23% | - |
| 17.12.2025 | 48,80 | 49,60 | 48,60 | 48,80 | -0,41% | - |
| 16.12.2025 | 47,80 | 49,00 | 47,80 | 49,00 | 0,82% | - |
| 15.12.2025 | 49,60 | 49,80 | 48,60 | 48,60 | -2,02% | - |
| 12.12.2025 | 49,60 | 50,00 | 49,60 | 49,60 | -0,40% | - |
| 11.12.2025 | 48,80 | 50,00 | 48,80 | 49,80 | 1,22% | - |
| 10.12.2025 | 49,60 | 49,60 | 49,00 | 49,20 | -1,60% | - |
| 09.12.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 1,21% | - |
| 08.12.2025 | 49,40 | 49,60 | 49,20 | 49,40 | -0,80% | - |
| 05.12.2025 | 49,40 | 50,00 | 49,40 | 49,80 | 0,40% | - |
| 04.12.2025 | 49,80 | 50,00 | 49,60 | 49,60 | -0,80% | 340,00 |
| 03.12.2025 | 49,20 | 50,00 | 49,00 | 50,00 | 0,81% | - |
| 02.12.2025 | 47,80 | 49,60 | 47,80 | 49,60 | 2,90% | - |
| 01.12.2025 | 48,60 | 49,00 | 48,20 | 48,20 | -1,63% | - |
| 28.11.2025 | 49,20 | 50,50 | 49,00 | 49,00 | -2,00% | 50,00 |
| 27.11.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 1,21% | - |
| 26.11.2025 | 49,60 | 49,80 | 49,40 | 49,40 | -0,80% | - |
| 25.11.2025 | 48,20 | 49,80 | 48,20 | 49,80 | 2,47% | 30,00 |
| 24.11.2025 | 47,40 | 48,80 | 47,40 | 48,60 | 2,10% | - |
| 21.11.2025 | 46,00 | 47,60 | 46,00 | 47,60 | 2,59% | - |
| 20.11.2025 | 47,00 | 47,00 | 46,00 | 46,40 | 0,00% | - |
| 19.11.2025 | 46,20 | 46,80 | 46,20 | 46,40 | -0,85% | - |
| 18.11.2025 | 44,40 | 47,20 | 44,40 | 46,80 | 3,54% | - |
| 17.11.2025 | 46,80 | 46,80 | 45,20 | 45,20 | -3,42% | - |
| 14.11.2025 | 47,00 | 47,60 | 46,80 | 46,80 | -1,68% | - |
| 13.11.2025 | 48,00 | 48,00 | 47,20 | 47,60 | -1,65% | - |
| 12.11.2025 | 47,40 | 48,60 | 47,40 | 48,40 | 1,68% | - |
| 11.11.2025 | 46,60 | 47,60 | 46,60 | 47,60 | 0,85% | - |
| 10.11.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 2,16% | - |
| 07.11.2025 | 47,00 | 48,20 | 44,60 | 46,20 | -5,71% | 145,00 |
| 06.11.2025 | 48,80 | 49,40 | 48,80 | 49,00 | -0,81% | - |
| 05.11.2025 | 48,20 | 49,40 | 48,20 | 49,40 | 0,41% | 250,00 |
| 04.11.2025 | 48,60 | 49,20 | 48,60 | 49,20 | -1,20% | - |
| 03.11.2025 | 49,20 | 49,80 | 49,20 | 49,80 | 0,40% | - |
| 31.10.2025 | 49,20 | 50,00 | 49,20 | 49,60 | 1,22% | 120,00 |
| 30.10.2025 | 48,60 | 49,40 | 48,60 | 49,00 | 0,41% | - |
| 29.10.2025 | 48,00 | 48,80 | 47,60 | 48,80 | 3,39% | 50,00 |
| 28.10.2025 | 46,40 | 47,60 | 46,40 | 47,20 | 1,29% | - |
| 27.10.2025 | 45,20 | 47,00 | 45,20 | 46,60 | 3,10% | 30,00 |
| 24.10.2025 | 45,20 | 45,60 | 45,20 | 45,20 | -0,44% | - |
| 23.10.2025 | 46,20 | 46,80 | 45,40 | 45,40 | -2,16% | - |
| 22.10.2025 | 46,00 | 47,00 | 46,00 | 46,40 | 0,00% | - |
| 21.10.2025 | 44,40 | 46,40 | 44,40 | 46,40 | 3,57% | - |
| 20.10.2025 | 42,40 | 44,80 | 42,40 | 44,80 | 4,67% | - |
| 17.10.2025 | 41,80 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 16.10.2025 | 42,20 | 43,00 | 42,20 | 42,40 | 0,00% | - |
| 15.10.2025 | 42,20 | 42,60 | 42,20 | 42,40 | 0,00% | - |
| 14.10.2025 | 42,60 | 43,00 | 42,40 | 42,40 | -1,85% | - |
| 13.10.2025 | 42,60 | 43,20 | 42,00 | 43,20 | 2,37% | - |
| 10.10.2025 | 43,20 | 43,40 | 42,20 | 42,20 | -2,76% | - |
| 09.10.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -0,46% | - |
| 08.10.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,46% | - |
| 07.10.2025 | 44,20 | 44,20 | 43,20 | 43,40 | -2,69% | - |
| 06.10.2025 | 43,80 | 44,60 | 43,60 | 44,60 | 0,90% | - |
| 03.10.2025 | 43,40 | 44,40 | 43,40 | 44,20 | 1,38% | - |
| 02.10.2025 | 43,20 | 43,80 | 43,00 | 43,60 | 0,46% | - |
| 01.10.2025 | 44,40 | 44,60 | 43,20 | 43,40 | -3,56% | - |
| 30.09.2025 | 44,60 | 45,00 | 44,40 | 45,00 | 0,00% | - |
| 29.09.2025 | 44,80 | 45,20 | 44,80 | 45,00 | -0,44% | - |
| 26.09.2025 | 44,40 | 45,20 | 44,40 | 45,20 | 0,44% | - |
| 25.09.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -1,75% | - |
| 24.09.2025 | 45,60 | 46,40 | 45,60 | 45,80 | -0,43% | - |
| 23.09.2025 | 45,80 | 46,40 | 45,80 | 46,00 | -0,43% | - |
| 22.09.2025 | 44,60 | 46,60 | 44,60 | 46,20 | 2,67% | - |