39,100€
0,77%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 39,20 | 39,20 | 39,00 | 39,20 | 1,03% | - |
| 16.04.2025 | 38,40 | 39,60 | 38,40 | 38,80 | -3,00% | - |
| 15.04.2025 | 40,00 | 40,40 | 40,00 | 40,00 | -0,99% | - |
| 14.04.2025 | 40,20 | 40,40 | 39,20 | 40,40 | 0,50% | - |
| 11.04.2025 | 40,40 | 40,40 | 38,60 | 40,20 | 0,00% | - |
| 10.04.2025 | 41,20 | 41,20 | 39,00 | 40,20 | -4,74% | - |
| 09.04.2025 | 37,20 | 42,20 | 37,20 | 42,20 | 9,90% | - |
| 08.04.2025 | 38,60 | 39,80 | 38,40 | 38,40 | -1,54% | 135,00 |
| 07.04.2025 | 38,00 | 40,00 | 37,60 | 39,00 | -3,47% | 90,00 |
| 04.04.2025 | 41,20 | 41,20 | 39,60 | 40,40 | -2,88% | - |
| 03.04.2025 | 43,20 | 43,20 | 41,60 | 41,60 | -7,96% | 15,00 |
| 02.04.2025 | 45,00 | 45,40 | 44,60 | 45,20 | -0,44% | - |
| 01.04.2025 | 44,20 | 45,60 | 44,20 | 45,40 | 1,79% | - |
| 31.03.2025 | 44,20 | 44,60 | 44,20 | 44,60 | -0,89% | - |
| 28.03.2025 | 46,20 | 46,20 | 44,60 | 45,00 | -3,02% | - |
| 27.03.2025 | 46,80 | 47,00 | 46,20 | 46,40 | -0,85% | - |
| 26.03.2025 | 46,80 | 47,00 | 46,60 | 46,80 | 0,00% | - |
| 25.03.2025 | 46,60 | 47,00 | 46,60 | 46,80 | 0,86% | - |
| 24.03.2025 | 46,80 | 47,20 | 46,40 | 46,40 | 0,00% | - |
| 21.03.2025 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | - |
| 20.03.2025 | 46,20 | 46,60 | 45,80 | 45,80 | 0,00% | - |
| 19.03.2025 | 45,40 | 46,00 | 45,40 | 45,80 | 1,33% | - |
| 18.03.2025 | 44,80 | 45,60 | 44,80 | 45,20 | 0,44% | - |
| 17.03.2025 | 45,60 | 45,60 | 44,80 | 45,00 | -1,32% | - |
| 14.03.2025 | 44,00 | 45,80 | 44,00 | 45,60 | 4,59% | - |
| 13.03.2025 | 44,00 | 44,00 | 43,40 | 43,60 | -1,36% | - |
| 12.03.2025 | 44,00 | 44,20 | 43,00 | 44,20 | 0,91% | - |
| 11.03.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -1,79% | - |
| 10.03.2025 | 44,40 | 45,60 | 44,40 | 44,60 | -0,89% | 271,00 |
| 07.03.2025 | 44,80 | 45,20 | 44,00 | 45,00 | -0,44% | 370,00 |
| 06.03.2025 | 43,80 | 45,20 | 43,80 | 45,20 | 1,80% | - |
| 05.03.2025 | 45,00 | 45,00 | 44,20 | 44,40 | -1,33% | - |
| 04.03.2025 | 45,60 | 45,60 | 44,80 | 45,00 | -1,75% | - |
| 03.03.2025 | 46,00 | 46,40 | 45,80 | 45,80 | 0,88% | 200,00 |
| 28.02.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -2,58% | 110,00 |
| 27.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 26.02.2025 | 46,40 | 47,00 | 46,40 | 46,40 | -1,28% | - |
| 25.02.2025 | 46,40 | 47,00 | 46,40 | 47,00 | -0,42% | - |
| 24.02.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 0,43% | - |
| 21.02.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 0,43% | - |
| 20.02.2025 | 47,20 | 47,20 | 46,60 | 46,80 | -2,50% | - |
| 19.02.2025 | 48,80 | 49,00 | 48,00 | 48,00 | -2,44% | - |
| 18.02.2025 | 49,00 | 49,40 | 49,00 | 49,20 | 1,23% | - |
| 17.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 14.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 13.02.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -0,40% | - |
| 12.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -18,03% | - |
| 11.02.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -2,40% | - |
| 10.02.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 07.02.2025 | 62,00 | 62,00 | 61,50 | 62,00 | 0,00% | - |
| 06.02.2025 | 63,00 | 63,00 | 62,00 | 62,00 | -0,80% | - |
| 05.02.2025 | 61,50 | 63,00 | 61,50 | 62,50 | 1,63% | - |
| 04.02.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 0,00% | - |
| 03.02.2025 | 60,50 | 61,50 | 60,50 | 61,50 | 0,00% | - |
| 31.01.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 1,65% | - |
| 30.01.2025 | 60,00 | 62,50 | 60,00 | 60,50 | 0,83% | - |
| 29.01.2025 | 62,00 | 62,00 | 60,00 | 60,00 | -3,23% | - |
| 28.01.2025 | 58,50 | 62,00 | 58,50 | 62,00 | 6,90% | - |
| 27.01.2025 | 56,00 | 60,00 | 56,00 | 58,00 | 1,75% | - |
| 24.01.2025 | 57,00 | 57,50 | 57,00 | 57,00 | -1,72% | - |
| 23.01.2025 | 56,50 | 58,00 | 56,50 | 58,00 | 1,75% | - |
| 22.01.2025 | 58,50 | 58,50 | 56,50 | 57,00 | -2,56% | - |
| 21.01.2025 | 57,50 | 58,50 | 57,50 | 58,50 | 2,63% | - |
| 20.01.2025 | 57,50 | 57,50 | 57,00 | 57,00 | -1,72% | - |
| 17.01.2025 | 58,00 | 58,50 | 58,00 | 58,00 | 0,00% | - |
| 16.01.2025 | 58,00 | 58,00 | 57,50 | 58,00 | 1,75% | - |
| 15.01.2025 | 56,00 | 57,50 | 56,00 | 57,00 | 0,88% | - |
| 14.01.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 2,73% | - |
| 13.01.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | - |
| 10.01.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | - |
| 09.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 08.01.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | - |
| 07.01.2025 | 56,00 | 56,50 | 55,50 | 55,50 | -1,77% | - |
| 06.01.2025 | 59,50 | 59,50 | 56,50 | 56,50 | -5,04% | - |
| 03.01.2025 | 58,50 | 59,50 | 58,50 | 59,50 | 1,71% | - |
| 02.01.2025 | 58,50 | 59,00 | 58,00 | 58,50 | 1,74% | 13,00 |
| 30.12.2024 | 58,00 | 58,00 | 57,50 | 57,50 | -1,71% | - |
| 27.12.2024 | 59,50 | 59,50 | 58,00 | 58,50 | -1,68% | - |
| 23.12.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -1,65% | 2,00 |
| 20.12.2024 | 59,50 | 61,00 | 59,50 | 60,50 | 0,00% | - |
| 19.12.2024 | 60,00 | 61,00 | 60,00 | 60,50 | 0,00% | - |
| 18.12.2024 | 61,50 | 62,00 | 60,50 | 60,50 | -0,82% | - |
| 17.12.2024 | 61,50 | 61,50 | 60,50 | 61,00 | -0,81% | - |
| 16.12.2024 | 60,50 | 61,50 | 60,50 | 61,50 | 1,65% | - |
| 13.12.2024 | 61,50 | 61,50 | 60,00 | 60,50 | -2,42% | - |
| 12.12.2024 | 61,00 | 62,00 | 60,50 | 62,00 | 0,81% | - |
| 11.12.2024 | 60,00 | 61,50 | 59,50 | 61,50 | 3,36% | - |
| 10.12.2024 | 59,50 | 60,00 | 59,50 | 59,50 | 0,00% | - |
| 09.12.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -1,65% | - |
| 06.12.2024 | 59,00 | 60,50 | 59,00 | 60,50 | 2,54% | - |
| 05.12.2024 | 60,00 | 60,00 | 59,00 | 59,00 | -1,67% | 30,00 |
| 04.12.2024 | 59,50 | 60,50 | 59,50 | 60,00 | 0,84% | - |
| 03.12.2024 | 59,00 | 59,50 | 58,50 | 59,50 | 0,85% | - |
| 02.12.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 0,85% | - |
| 29.11.2024 | 58,50 | 58,50 | 57,50 | 58,50 | 0,00% | - |
| 28.11.2024 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 27.11.2024 | 59,50 | 59,50 | 58,00 | 58,00 | -2,52% | - |
| 26.11.2024 | 59,50 | 59,50 | 59,00 | 59,50 | -0,83% | - |
| 25.11.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 0,00% | - |
| 22.11.2024 | 58,50 | 60,00 | 58,50 | 60,00 | 3,00% | - |