26,300€
0,77%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25,87 | 26,16 | 25,79 | 26,14 | 0,13% | - |
| 14.10.2026 | 26,02 | 26,47 | 26,02 | 26,10 | -0,91% | - |
| 13.10.2026 | 25,70 | 26,49 | 25,70 | 26,34 | 0,73% | - |
| 12.10.2026 | 26,29 | 26,69 | 26,15 | 26,15 | -1,25% | - |
| 09.10.2026 | 25,87 | 26,48 | 25,87 | 26,48 | 1,92% | - |
| 08.10.2026 | 24,87 | 25,98 | 24,87 | 25,98 | 2,85% | - |
| 07.10.2026 | 24,78 | 25,38 | 24,78 | 25,26 | 1,73% | - |
| 06.10.2026 | 24,82 | 25,25 | 24,82 | 24,83 | -0,36% | - |
| 05.10.2026 | 24,18 | 24,92 | 24,18 | 24,92 | 3,06% | - |
| 02.10.2026 | 24,22 | 24,67 | 24,18 | 24,18 | -1,27% | - |
| 01.10.2026 | 23,47 | 24,73 | 23,47 | 24,49 | 4,97% | - |
| 30.09.2026 | 22,95 | 23,51 | 22,95 | 23,33 | 0,56% | - |
| 29.09.2026 | 23,08 | 23,20 | 22,91 | 23,20 | -0,68% | - |
| 28.09.2026 | 24,08 | 24,08 | 23,05 | 23,36 | -4,65% | - |
| 25.09.2026 | 24,30 | 24,73 | 24,13 | 24,50 | 0,53% | - |
| 24.09.2026 | 24,25 | 24,83 | 24,20 | 24,37 | -0,85% | - |
| 23.09.2026 | 24,08 | 24,71 | 24,08 | 24,58 | 1,28% | - |
| 22.09.2026 | 24,62 | 24,96 | 23,75 | 24,27 | -2,29% | - |
| 21.09.2026 | 24,38 | 24,98 | 24,38 | 24,84 | 1,89% | 300,00 |
| 18.09.2026 | 24,62 | 24,62 | 24,05 | 24,38 | -1,61% | - |
| 17.09.2026 | 24,39 | 24,86 | 24,10 | 24,78 | 1,35% | - |
| 16.09.2026 | 25,01 | 25,01 | 24,42 | 24,45 | -2,67% | - |
| 15.09.2026 | 25,87 | 25,87 | 25,12 | 25,12 | -3,79% | - |
| 14.09.2026 | 23,85 | 26,14 | 23,85 | 26,11 | 7,32% | - |
| 11.09.2026 | 24,54 | 24,75 | 24,33 | 24,33 | -1,82% | - |
| 10.09.2026 | 25,02 | 25,18 | 24,78 | 24,78 | -1,47% | - |
| 09.09.2026 | 25,65 | 25,65 | 25,15 | 25,15 | -3,16% | - |
| 08.09.2026 | 27,81 | 27,81 | 25,79 | 25,97 | -6,65% | - |
| 07.09.2026 | 27,90 | 27,90 | 27,81 | 27,82 | -1,45% | - |
| 04.09.2026 | 28,28 | 28,44 | 27,76 | 28,23 | -1,36% | - |
| 03.09.2026 | 27,40 | 28,81 | 27,40 | 28,62 | 3,70% | - |
| 02.09.2026 | 27,40 | 27,92 | 27,40 | 27,60 | -0,11% | - |
| 01.09.2026 | 28,33 | 28,34 | 27,52 | 27,63 | -3,43% | - |
| 31.08.2026 | 28,10 | 28,88 | 28,09 | 28,61 | 1,02% | - |
| 28.08.2026 | 28,93 | 29,00 | 28,27 | 28,32 | -1,77% | 260,00 |
| 27.08.2026 | 26,65 | 29,38 | 26,65 | 28,83 | 7,41% | - |
| 26.08.2026 | 26,73 | 26,84 | 26,53 | 26,84 | -0,59% | - |
| 25.08.2026 | 27,25 | 27,25 | 26,76 | 27,00 | -1,14% | - |
| 24.08.2026 | 27,42 | 27,62 | 27,19 | 27,31 | 0,89% | - |
| 21.08.2026 | 27,03 | 27,34 | 26,78 | 27,07 | -0,70% | 50,00 |
| 20.08.2026 | 26,71 | 27,26 | 26,71 | 27,26 | 2,21% | - |
| 19.08.2026 | 25,71 | 27,34 | 25,71 | 26,67 | 2,54% | - |
| 18.08.2026 | 24,82 | 26,60 | 24,82 | 26,01 | 3,05% | - |
| 17.08.2026 | 26,16 | 26,16 | 25,24 | 25,24 | -3,66% | - |
| 14.08.2026 | 26,80 | 26,80 | 25,91 | 26,20 | -2,89% | - |
| 13.08.2026 | 24,39 | 26,98 | 24,39 | 26,98 | 9,59% | - |
| 12.08.2026 | 24,16 | 24,62 | 24,00 | 24,62 | 0,94% | 300,00 |
| 11.08.2026 | 25,12 | 25,24 | 24,39 | 24,39 | -2,75% | - |
| 10.08.2026 | 25,36 | 25,74 | 25,08 | 25,08 | -1,61% | 323,00 |
| 07.08.2026 | 25,77 | 26,37 | 25,49 | 25,49 | -1,58% | - |
| 06.08.2026 | 25,90 | 25,90 | 25,49 | 25,90 | -1,45% | - |
| 05.08.2026 | 27,13 | 27,17 | 25,60 | 26,28 | -8,69% | 123,00 |
| 04.08.2026 | 28,28 | 28,78 | 28,17 | 28,78 | 0,56% | - |
| 03.08.2026 | 27,13 | 28,67 | 27,11 | 28,62 | 5,38% | 150,00 |
| 31.07.2026 | 26,65 | 27,16 | 26,10 | 27,16 | 2,34% | - |
| 30.07.2026 | 28,11 | 28,11 | 26,37 | 26,54 | -5,95% | - |
| 29.07.2026 | 27,80 | 28,79 | 27,80 | 28,22 | 1,00% | 2,00 |
| 28.07.2026 | 26,42 | 28,35 | 26,42 | 27,94 | 3,83% | 150,00 |
| 27.07.2026 | 25,25 | 27,33 | 25,25 | 26,91 | 6,20% | - |
| 24.07.2026 | 23,77 | 25,34 | 23,77 | 25,34 | 5,19% | - |
| 23.07.2026 | 24,53 | 24,53 | 23,92 | 24,09 | -1,23% | - |
| 22.07.2026 | 25,21 | 25,31 | 24,39 | 24,39 | -5,17% | - |
| 21.07.2026 | 26,44 | 26,44 | 25,33 | 25,72 | -3,02% | 135,00 |
| 20.07.2026 | 26,18 | 26,93 | 25,82 | 26,52 | 0,68% | - |
| 17.07.2026 | 25,66 | 26,41 | 25,66 | 26,34 | -0,42% | - |
| 16.07.2026 | 25,38 | 26,52 | 25,38 | 26,45 | 3,20% | - |
| 15.07.2026 | 25,36 | 26,56 | 25,36 | 25,63 | 0,71% | - |
| 14.07.2026 | 26,22 | 26,22 | 24,93 | 25,45 | -3,23% | - |
| 13.07.2026 | 24,87 | 26,71 | 24,87 | 26,30 | 3,54% | - |
| 10.07.2026 | 25,38 | 25,87 | 25,00 | 25,40 | -0,04% | - |
| 09.07.2026 | 24,78 | 25,41 | 23,94 | 25,41 | 1,40% | - |
| 08.07.2026 | 25,07 | 25,07 | 24,70 | 25,06 | -1,88% | - |
| 07.07.2026 | 24,94 | 26,02 | 24,94 | 25,54 | 0,24% | - |
| 06.07.2026 | 26,04 | 26,04 | 25,13 | 25,48 | -2,45% | - |
| 03.07.2026 | 26,08 | 26,14 | 26,08 | 26,12 | 0,15% | - |
| 02.07.2026 | 25,32 | 26,08 | 25,32 | 26,08 | 0,81% | - |
| 01.07.2026 | 24,18 | 25,94 | 24,18 | 25,87 | 4,99% | - |
| 30.06.2026 | 24,38 | 24,64 | 23,60 | 24,64 | 1,15% | - |
| 29.06.2026 | 24,83 | 25,12 | 23,90 | 24,36 | -0,98% | - |
| 26.06.2026 | 22,77 | 24,60 | 22,77 | 24,60 | 5,31% | - |
| 25.06.2026 | 23,98 | 24,05 | 23,19 | 23,36 | -1,64% | 290,00 |
| 24.06.2026 | 23,19 | 24,06 | 23,19 | 23,75 | 2,33% | - |
| 23.06.2026 | 21,81 | 23,30 | 21,81 | 23,21 | 2,16% | - |
| 22.06.2026 | 23,06 | 23,45 | 22,32 | 22,72 | -1,17% | 50,00 |
| 19.06.2026 | 23,01 | 23,04 | 22,99 | 22,99 | -1,50% | - |
| 18.06.2026 | 23,24 | 23,34 | 23,16 | 23,34 | 0,30% | - |
| 17.06.2026 | 24,06 | 24,28 | 23,27 | 23,27 | -3,96% | - |
| 16.06.2026 | 24,27 | 24,90 | 24,16 | 24,23 | -0,94% | 50,00 |
| 15.06.2026 | 24,92 | 24,92 | 24,18 | 24,46 | -1,17% | - |
| 12.06.2026 | 23,85 | 24,85 | 23,67 | 24,75 | 3,17% | - |
| 11.06.2026 | 23,79 | 24,48 | 23,05 | 23,99 | 0,17% | - |
| 10.06.2026 | 24,08 | 24,58 | 23,95 | 23,95 | -2,40% | - |
| 09.06.2026 | 24,29 | 24,72 | 24,21 | 24,54 | -0,41% | 100,00 |
| 08.06.2026 | 24,58 | 25,15 | 24,58 | 24,64 | -0,32% | - |
| 05.06.2026 | 24,57 | 24,89 | 24,57 | 24,72 | 0,16% | - |
| 04.06.2026 | 24,38 | 25,68 | 24,38 | 24,68 | -0,24% | 205,00 |
| 03.06.2026 | 25,89 | 25,89 | 24,46 | 24,74 | -4,99% | - |
| 02.06.2026 | 26,54 | 26,54 | 24,96 | 26,04 | -2,91% | - |
| 01.06.2026 | 25,08 | 26,82 | 25,08 | 26,82 | 6,51% | - |
| 29.05.2026 | 23,02 | 25,18 | 23,02 | 25,18 | 9,48% | - |