26,655€
0,66%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,67 | 26,69 | 26,35 | 26,67 | 0,70% | - |
| 07.05.2026 | 24,83 | 26,62 | 24,83 | 26,48 | 4,75% | - |
| 06.05.2026 | 27,41 | 27,41 | 25,28 | 25,28 | -8,77% | - |
| 05.05.2026 | 28,34 | 28,34 | 27,71 | 27,71 | -2,84% | - |
| 04.05.2026 | 28,28 | 29,10 | 28,28 | 28,52 | 7,58% | - |
| 30.04.2026 | 26,33 | 26,59 | 25,70 | 26,51 | -0,56% | - |
| 29.04.2026 | 26,88 | 26,88 | 26,19 | 26,66 | -0,97% | - |
| 28.04.2026 | 25,78 | 26,93 | 25,78 | 26,92 | 2,75% | - |
| 27.04.2026 | 25,78 | 26,57 | 25,78 | 26,20 | 0,27% | - |
| 24.04.2026 | 25,01 | 26,13 | 24,86 | 26,13 | 3,90% | - |
| 23.04.2026 | 26,07 | 26,07 | 24,77 | 25,15 | -7,16% | - |
| 22.04.2026 | 26,75 | 27,20 | 26,75 | 27,09 | 0,97% | - |
| 21.04.2026 | 26,78 | 27,50 | 26,78 | 26,83 | -0,19% | - |
| 20.04.2026 | 26,34 | 27,23 | 26,34 | 26,88 | 0,30% | - |
| 17.04.2026 | 27,42 | 28,02 | 26,80 | 26,80 | -3,32% | - |
| 16.04.2026 | 27,37 | 27,88 | 27,37 | 27,72 | 0,65% | - |
| 15.04.2026 | 25,98 | 27,54 | 25,98 | 27,54 | 5,36% | - |
| 14.04.2026 | 26,37 | 26,47 | 26,14 | 26,14 | -1,62% | - |
| 13.04.2026 | 25,39 | 26,57 | 25,39 | 26,57 | 4,28% | - |
| 10.04.2026 | 27,09 | 27,09 | 25,48 | 25,48 | -6,15% | - |
| 09.04.2026 | 28,10 | 28,10 | 26,99 | 27,15 | -4,87% | - |
| 08.04.2026 | 30,83 | 30,90 | 28,54 | 28,54 | -5,93% | - |
| 07.04.2026 | 31,07 | 31,21 | 30,34 | 30,34 | -3,38% | - |
| 02.04.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 01.04.2026 | 31,80 | 32,40 | 31,20 | 31,20 | -1,89% | - |
| 31.03.2026 | 31,80 | 32,00 | 31,20 | 31,80 | 0,00% | 150,00 |
| 30.03.2026 | 31,20 | 32,20 | 31,20 | 31,80 | 1,92% | - |
| 27.03.2026 | 32,60 | 32,60 | 31,20 | 31,20 | -4,29% | - |
| 26.03.2026 | 31,80 | 32,80 | 31,80 | 32,60 | 1,88% | - |
| 25.03.2026 | 32,40 | 32,40 | 31,80 | 32,00 | -1,23% | 105,00 |
| 24.03.2026 | 34,80 | 34,80 | 32,40 | 32,40 | -6,36% | - |
| 23.03.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 2,37% | - |
| 20.03.2026 | 33,00 | 34,20 | 33,00 | 33,80 | 1,81% | - |
| 19.03.2026 | 33,60 | 33,60 | 32,80 | 33,20 | -1,19% | - |
| 18.03.2026 | 33,40 | 33,60 | 32,80 | 33,60 | 1,20% | 456,00 |
| 17.03.2026 | 30,80 | 33,20 | 30,80 | 33,20 | 7,79% | - |
| 16.03.2026 | 32,40 | 32,40 | 30,80 | 30,80 | -4,35% | - |
| 13.03.2026 | 30,80 | 32,20 | 30,80 | 32,20 | 4,55% | - |
| 12.03.2026 | 31,00 | 32,00 | 30,80 | 30,80 | -1,28% | - |
| 11.03.2026 | 31,00 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 10.03.2026 | 31,80 | 32,40 | 30,60 | 31,00 | -2,52% | 335,00 |
| 09.03.2026 | 31,60 | 32,00 | 31,60 | 31,80 | -0,62% | - |
| 06.03.2026 | 32,20 | 32,20 | 31,80 | 32,00 | -1,23% | - |
| 05.03.2026 | 31,60 | 32,60 | 31,60 | 32,40 | 1,89% | - |
| 04.03.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 1,27% | - |
| 03.03.2026 | 29,80 | 31,60 | 29,80 | 31,40 | 2,61% | - |
| 02.03.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 3,38% | - |
| 27.02.2026 | 29,40 | 29,60 | 29,00 | 29,60 | 0,00% | - |
| 26.02.2026 | 27,60 | 29,60 | 27,60 | 29,60 | 7,25% | - |
| 25.02.2026 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 35,00 |
| 24.02.2026 | 27,40 | 28,00 | 27,40 | 27,60 | 0,73% | 29,00 |
| 23.02.2026 | 30,20 | 30,20 | 27,40 | 27,40 | -10,46% | - |
| 20.02.2026 | 31,20 | 31,60 | 30,60 | 30,60 | -1,92% | - |
| 19.02.2026 | 31,20 | 31,60 | 31,20 | 31,20 | -0,64% | - |
| 18.02.2026 | 31,40 | 32,00 | 31,40 | 31,40 | -0,63% | 269,00 |
| 17.02.2026 | 32,20 | 32,20 | 31,40 | 31,60 | -1,86% | 835,00 |
| 16.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 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% | - |