27,390€
0,48%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,03 | 26,14 | 26,02 | 26,12 | 0,04% | - |
| 02.07.2026 | 25,56 | 26,22 | 25,29 | 26,11 | 0,97% | - |
| 01.07.2026 | 24,24 | 25,97 | 24,19 | 25,86 | 5,04% | - |
| 30.06.2026 | 24,37 | 24,65 | 24,09 | 24,62 | 1,11% | - |
| 29.06.2026 | 24,79 | 25,14 | 23,86 | 24,35 | -1,62% | - |
| 26.06.2026 | 22,74 | 24,75 | 22,69 | 24,75 | 6,64% | 9,00 |
| 25.06.2026 | 23,96 | 24,07 | 23,02 | 23,21 | -2,11% | - |
| 24.06.2026 | 23,22 | 24,21 | 22,93 | 23,71 | 2,37% | 9,00 |
| 23.06.2026 | 21,99 | 23,39 | 21,78 | 23,16 | 2,25% | - |
| 22.06.2026 | 23,03 | 23,36 | 22,16 | 22,65 | -1,48% | 40,00 |
| 19.06.2026 | 22,95 | 23,05 | 22,93 | 22,99 | -1,63% | - |
| 18.06.2026 | 23,30 | 23,51 | 22,75 | 23,37 | 0,30% | - |
| 17.06.2026 | 24,04 | 24,28 | 23,30 | 23,30 | -3,44% | - |
| 16.06.2026 | 24,28 | 24,82 | 24,10 | 24,13 | -1,39% | - |
| 15.06.2026 | 24,90 | 25,00 | 24,02 | 24,47 | -1,17% | - |
| 12.06.2026 | 23,89 | 24,86 | 23,68 | 24,76 | 3,08% | - |
| 11.06.2026 | 23,85 | 24,45 | 23,15 | 24,02 | 0,17% | - |
| 10.06.2026 | 24,08 | 24,66 | 23,88 | 23,98 | -2,40% | - |
| 09.06.2026 | 24,28 | 25,16 | 23,78 | 24,57 | 0,00% | - |
| 08.06.2026 | 24,57 | 25,20 | 24,19 | 24,57 | -0,81% | - |
| 05.06.2026 | 24,19 | 24,95 | 24,08 | 24,77 | 0,57% | - |
| 04.06.2026 | 24,37 | 25,78 | 24,14 | 24,63 | -0,24% | - |
| 03.06.2026 | 25,88 | 25,95 | 24,67 | 24,69 | -5,47% | - |
| 02.06.2026 | 26,49 | 26,56 | 24,60 | 26,12 | -2,76% | - |
| 01.06.2026 | 25,07 | 26,90 | 25,00 | 26,86 | 7,05% | - |
| 29.05.2026 | 23,20 | 25,14 | 23,01 | 25,09 | 8,71% | - |
| 28.05.2026 | 22,72 | 23,62 | 22,54 | 23,08 | -0,13% | - |
| 27.05.2026 | 24,49 | 24,74 | 23,11 | 23,11 | -6,40% | - |
| 26.05.2026 | 24,76 | 25,17 | 24,51 | 24,69 | -0,72% | - |
| 25.05.2026 | 24,88 | 24,89 | 24,82 | 24,87 | -0,12% | - |
| 22.05.2026 | 24,71 | 25,07 | 24,63 | 24,90 | -5,29% | - |
| 21.05.2026 | 26,19 | 26,29 | 25,96 | 26,29 | -0,49% | - |
| 20.05.2026 | 25,48 | 26,42 | 25,02 | 26,42 | 2,01% | - |
| 19.05.2026 | 25,35 | 26,17 | 24,57 | 25,90 | 11,78% | - |
| 18.05.2026 | 23,02 | 23,42 | 22,96 | 23,17 | -1,15% | - |
| 15.05.2026 | 22,46 | 24,00 | 22,36 | 23,44 | 2,22% | - |
| 14.05.2026 | 21,34 | 23,06 | 21,34 | 22,93 | 6,11% | - |
| 13.05.2026 | 22,15 | 22,32 | 21,11 | 21,61 | -4,04% | - |
| 12.05.2026 | 22,57 | 23,23 | 22,51 | 22,52 | -11,65% | - |
| 11.05.2026 | 25,74 | 25,76 | 25,49 | 25,49 | -1,43% | - |
| 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 |