25,150€
0,36%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,12 | 25,12 | 24,78 | 25,08 | 0,06% | - |
| 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% | - |
| 28.05.2026 | 23,05 | 23,31 | 22,89 | 23,00 | -1,12% | - |
| 27.05.2026 | 24,52 | 24,52 | 23,26 | 23,26 | -6,10% | - |
| 26.05.2026 | 24,77 | 25,05 | 24,50 | 24,77 | -0,40% | - |
| 25.05.2026 | 24,87 | 24,87 | 24,82 | 24,87 | 0,12% | - |
| 22.05.2026 | 24,70 | 25,03 | 24,70 | 24,84 | 0,28% | - |
| 21.05.2026 | 26,09 | 26,09 | 24,67 | 24,77 | -6,28% | - |
| 20.05.2026 | 25,68 | 26,43 | 24,94 | 26,43 | 1,54% | - |
| 19.05.2026 | 25,12 | 26,03 | 24,59 | 26,03 | 2,24% | - |
| 18.05.2026 | 23,11 | 26,02 | 23,11 | 25,46 | 8,71% | - |
| 15.05.2026 | 22,55 | 23,74 | 22,55 | 23,42 | 2,99% | - |
| 14.05.2026 | 21,37 | 23,05 | 21,37 | 22,74 | 5,18% | - |
| 13.05.2026 | 22,17 | 22,17 | 21,07 | 21,62 | -4,67% | - |
| 12.05.2026 | 23,75 | 23,75 | 22,61 | 22,68 | -2,62% | 350,00 |
| 11.05.2026 | 25,73 | 25,73 | 23,29 | 23,29 | -9,94% | - |
| 08.05.2026 | 26,35 | 26,35 | 25,75 | 25,86 | -2,34% | - |
| 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 |