60,500€
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 55,50 | 58,25 | 55,00 | 58,25 | 5,91% | - |
| 20.11.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | - |
| 19.11.2024 | 54,50 | 55,50 | 54,00 | 54,00 | -0,92% | - |
| 18.11.2024 | 56,00 | 56,00 | 54,50 | 54,50 | -2,68% | - |
| 15.11.2024 | 56,50 | 57,00 | 55,50 | 56,00 | -2,61% | - |
| 14.11.2024 | 58,50 | 58,50 | 57,50 | 57,50 | -1,71% | - |
| 13.11.2024 | 57,00 | 59,00 | 57,00 | 58,50 | 1,74% | - |
| 12.11.2024 | 58,50 | 58,50 | 57,50 | 57,50 | -0,86% | - |
| 11.11.2024 | 56,00 | 58,00 | 56,00 | 58,00 | 2,65% | - |
| 08.11.2024 | 55,00 | 56,50 | 54,00 | 56,50 | 3,67% | - |
| 07.11.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 06.11.2024 | 52,50 | 54,50 | 52,50 | 54,50 | 6,86% | - |
| 05.11.2024 | 50,50 | 51,00 | 50,00 | 51,00 | 0,99% | - |
| 04.11.2024 | 50,50 | 50,50 | 50,00 | 50,50 | -0,98% | - |
| 01.11.2024 | 50,50 | 51,50 | 50,50 | 51,00 | 0,99% | 500,00 |
| 31.10.2024 | 51,00 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 30.10.2024 | 53,00 | 53,00 | 51,50 | 51,50 | -2,83% | - |
| 29.10.2024 | 52,50 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 28.10.2024 | 52,50 | 53,00 | 52,50 | 52,50 | 0,96% | - |
| 25.10.2024 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | - |
| 24.10.2024 | 52,50 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 23.10.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 22.10.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 21.10.2024 | 53,50 | 54,00 | 52,50 | 52,50 | -2,78% | - |
| 18.10.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 17.10.2024 | 53,50 | 54,50 | 53,50 | 54,50 | 2,83% | - |
| 16.10.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 15.10.2024 | 51,75 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 14.10.2024 | 51,00 | 51,50 | 50,50 | 51,50 | 0,98% | - |
| 11.10.2024 | 49,60 | 51,00 | 49,60 | 51,00 | 2,41% | - |
| 10.10.2024 | 50,00 | 50,00 | 49,20 | 49,80 | -1,39% | - |
| 09.10.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 2,64% | - |
| 08.10.2024 | 49,00 | 49,60 | 49,00 | 49,20 | 0,00% | - |
| 07.10.2024 | 49,20 | 49,40 | 48,80 | 49,20 | -0,40% | - |
| 04.10.2024 | 49,40 | 49,60 | 49,40 | 49,40 | 1,65% | - |
| 03.10.2024 | 48,80 | 48,80 | 48,40 | 48,60 | -0,82% | - |
| 02.10.2024 | 48,20 | 49,60 | 48,20 | 49,00 | 0,82% | - |
| 01.10.2024 | 49,00 | 50,00 | 48,20 | 48,60 | -1,22% | 500,00 |
| 30.09.2024 | 46,80 | 49,20 | 46,80 | 49,20 | 4,68% | - |
| 27.09.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 0,86% | - |
| 26.09.2024 | 45,40 | 46,80 | 45,20 | 46,60 | 3,10% | - |
| 25.09.2024 | 45,00 | 45,20 | 44,80 | 45,20 | -0,44% | - |
| 24.09.2024 | 45,60 | 46,20 | 45,20 | 45,40 | -1,30% | - |
| 23.09.2024 | 46,20 | 46,20 | 45,80 | 46,00 | 0,00% | - |
| 20.09.2024 | 46,00 | 46,20 | 45,80 | 46,00 | -0,43% | - |
| 19.09.2024 | 46,20 | 46,60 | 45,80 | 46,20 | 0,87% | - |
| 18.09.2024 | 45,20 | 45,80 | 45,00 | 45,80 | 1,33% | - |
| 17.09.2024 | 44,60 | 45,40 | 44,60 | 45,20 | 0,89% | - |
| 16.09.2024 | 44,60 | 45,20 | 44,40 | 44,80 | 0,00% | - |
| 13.09.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | - |
| 12.09.2024 | 44,00 | 44,40 | 44,00 | 44,20 | 0,45% | - |
| 11.09.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 1,38% | - |
| 10.09.2024 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | - |
| 09.09.2024 | 43,00 | 43,40 | 42,80 | 43,00 | 0,00% | - |
| 06.09.2024 | 42,80 | 43,60 | 42,80 | 43,00 | -0,92% | - |
| 05.09.2024 | 43,60 | 43,60 | 43,20 | 43,40 | -0,91% | - |
| 04.09.2024 | 43,20 | 44,00 | 43,20 | 43,80 | 0,46% | - |
| 03.09.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -1,80% | - |
| 02.09.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,45% | - |
| 30.08.2024 | 44,60 | 45,00 | 44,20 | 44,60 | -0,45% | - |
| 29.08.2024 | 43,60 | 45,00 | 43,60 | 44,80 | 1,82% | - |
| 28.08.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 27.08.2024 | 44,60 | 44,80 | 44,40 | 44,40 | -0,89% | - |
| 26.08.2024 | 45,00 | 45,20 | 44,80 | 44,80 | -0,88% | - |
| 23.08.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 1,80% | - |
| 22.08.2024 | 45,20 | 45,80 | 44,40 | 44,40 | -2,20% | - |
| 21.08.2024 | 46,00 | 46,20 | 45,20 | 45,40 | -1,73% | - |
| 20.08.2024 | 46,80 | 46,80 | 46,20 | 46,20 | -1,28% | - |
| 19.08.2024 | 46,20 | 46,80 | 46,20 | 46,80 | 0,86% | - |
| 16.08.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | - |
| 15.08.2024 | 47,00 | 47,80 | 46,60 | 46,80 | 0,00% | - |
| 14.08.2024 | 47,00 | 47,40 | 46,60 | 46,80 | -0,85% | - |
| 13.08.2024 | 46,40 | 47,20 | 46,40 | 47,20 | 2,16% | - |
| 12.08.2024 | 47,00 | 47,00 | 46,20 | 46,20 | -1,70% | - |
| 09.08.2024 | 46,40 | 47,20 | 46,40 | 47,00 | 1,73% | - |
| 08.08.2024 | 44,60 | 46,60 | 44,60 | 46,20 | 2,21% | - |
| 07.08.2024 | 40,60 | 45,40 | 40,60 | 45,20 | 13,00% | - |
| 06.08.2024 | 40,40 | 40,40 | 39,80 | 40,00 | 1,01% | - |
| 05.08.2024 | 39,20 | 40,20 | 39,00 | 39,60 | -4,35% | 552,00 |
| 02.08.2024 | 42,00 | 42,00 | 40,60 | 41,40 | -2,36% | - |
| 01.08.2024 | 44,00 | 44,00 | 42,20 | 42,40 | -2,75% | - |