56,584$
2,51%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,01 | 56,66 | 54,18 | 56,59 | 2,52% | 703.483,00 |
| 08.01.2026 | 56,09 | 56,32 | 55,07 | 55,20 | -2,21% | 361.942,00 |
| 07.01.2026 | 55,61 | 56,70 | 55,44 | 56,45 | 1,60% | 572.918,00 |
| 06.01.2026 | 54,52 | 56,12 | 54,22 | 55,56 | 2,49% | 511.831,00 |
| 05.01.2026 | 53,59 | 54,75 | 53,00 | 54,21 | 0,80% | 445.931,00 |
| 02.01.2026 | 55,23 | 55,50 | 52,77 | 53,78 | -2,73% | 703.636,00 |
| 31.12.2025 | 57,09 | 57,10 | 54,90 | 55,29 | -3,39% | 699.754,00 |
| 30.12.2025 | 57,39 | 57,99 | 57,14 | 57,23 | -0,75% | 430.484,00 |
| 29.12.2025 | 57,41 | 57,88 | 57,37 | 57,66 | -0,17% | 278.494,00 |
| 26.12.2025 | 57,06 | 57,91 | 57,06 | 57,76 | 0,59% | 143.092,00 |
| 24.12.2025 | 57,85 | 57,85 | 57,24 | 57,42 | -0,42% | 147.045,00 |
| 23.12.2025 | 57,96 | 58,28 | 57,09 | 57,66 | -1,17% | 388.411,00 |
| 22.12.2025 | 57,69 | 59,57 | 57,69 | 58,34 | 0,86% | 680.347,00 |
| 19.12.2025 | 57,73 | 58,17 | 57,36 | 57,84 | 0,05% | 1.247.670,00 |
| 18.12.2025 | 58,04 | 58,35 | 57,50 | 57,81 | 0,40% | 625.637,00 |
| 17.12.2025 | 57,57 | 58,83 | 57,35 | 57,58 | 0,09% | 598.465,00 |
| 16.12.2025 | 56,41 | 57,77 | 56,00 | 57,53 | 0,67% | 831.370,00 |
| 15.12.2025 | 58,52 | 58,75 | 56,99 | 57,15 | -2,60% | 627.942,00 |
| 12.12.2025 | 58,92 | 59,31 | 57,95 | 58,67 | -0,27% | 618.942,00 |
| 11.12.2025 | 58,44 | 59,17 | 57,58 | 58,83 | 0,79% | 428.682,00 |
| 10.12.2025 | 57,96 | 58,87 | 57,87 | 58,37 | 0,00% | 439.094,00 |
| 09.12.2025 | 57,87 | 58,62 | 57,37 | 58,37 | 1,19% | 529.658,00 |
| 08.12.2025 | 58,03 | 58,37 | 57,20 | 57,69 | -0,53% | 382.767,00 |
| 05.12.2025 | 57,67 | 58,62 | 57,30 | 57,99 | -0,09% | 349.099,00 |
| 04.12.2025 | 58,51 | 59,00 | 57,55 | 58,04 | -1,26% | 530.585,00 |
| 03.12.2025 | 57,48 | 58,90 | 56,56 | 58,78 | 1,73% | 467.953,00 |
| 02.12.2025 | 57,03 | 58,37 | 56,36 | 57,78 | 2,99% | 534.492,00 |
| 01.12.2025 | 56,34 | 57,29 | 55,96 | 56,10 | -1,56% | 435.379,00 |
| 28.11.2025 | 57,50 | 57,70 | 56,61 | 56,99 | -0,63% | 253.041,00 |
| 26.11.2025 | 57,36 | 58,06 | 57,18 | 57,35 | -0,71% | 632.054,00 |
| 25.11.2025 | 56,53 | 57,90 | 56,30 | 57,76 | 2,70% | 755.478,00 |
| 24.11.2025 | 55,25 | 56,44 | 54,86 | 56,24 | 2,52% | 756.173,00 |
| 21.11.2025 | 53,49 | 54,94 | 52,82 | 54,86 | 2,56% | 815.734,00 |
| 20.11.2025 | 54,34 | 54,34 | 52,96 | 53,49 | -0,26% | 656.906,00 |
| 19.11.2025 | 54,06 | 54,23 | 53,53 | 53,63 | -1,07% | 568.274,00 |
| 18.11.2025 | 52,33 | 54,84 | 52,05 | 54,21 | 3,10% | 988.869,00 |
| 17.11.2025 | 54,25 | 54,60 | 52,36 | 52,58 | -3,82% | 967.896,00 |
| 14.11.2025 | 54,94 | 55,64 | 54,60 | 54,67 | -1,43% | 488.699,00 |
| 13.11.2025 | 55,58 | 56,06 | 54,70 | 55,46 | -1,14% | 816.030,00 |
| 12.11.2025 | 55,01 | 56,72 | 55,01 | 56,10 | 1,56% | 759.942,00 |
| 11.11.2025 | 54,12 | 55,41 | 54,09 | 55,24 | 1,42% | 649.539,00 |
| 10.11.2025 | 55,00 | 55,08 | 53,76 | 54,47 | 1,65% | 696.241,00 |
| 07.11.2025 | 52,23 | 56,17 | 50,70 | 53,58 | -5,69% | 1.618.839,00 |
| 06.11.2025 | 56,89 | 57,32 | 55,99 | 56,81 | -0,19% | 1.187.234,00 |
| 05.11.2025 | 56,78 | 58,97 | 55,94 | 56,92 | 0,98% | 955.861,00 |
| 04.11.2025 | 56,52 | 57,09 | 55,80 | 56,37 | -1,55% | 1.480.665,00 |
| 03.11.2025 | 57,25 | 57,85 | 56,73 | 57,26 | 0,02% | 902.662,00 |
| 31.10.2025 | 56,45 | 58,01 | 56,41 | 57,25 | 0,90% | 931.991,00 |
| 30.10.2025 | 57,55 | 58,48 | 56,46 | 56,74 | 0,35% | 1.476.417,00 |
| 29.10.2025 | 55,17 | 57,40 | 54,37 | 56,54 | 2,56% | 1.701.550,00 |
| 28.10.2025 | 55,93 | 56,89 | 53,80 | 55,13 | 1,04% | 1.745.995,00 |
| 27.10.2025 | 52,70 | 59,01 | 52,56 | 54,56 | 3,81% | 6.785.618,00 |
| 24.10.2025 | 53,05 | 53,36 | 52,54 | 52,56 | -0,79% | 574.587,00 |
| 23.10.2025 | 54,07 | 54,87 | 52,44 | 52,98 | -1,81% | 983.818,00 |
| 22.10.2025 | 53,89 | 54,98 | 53,76 | 53,95 | 0,09% | 956.168,00 |
| 21.10.2025 | 52,26 | 54,12 | 52,26 | 53,90 | 3,08% | 1.024.997,00 |
| 20.10.2025 | 50,09 | 52,41 | 50,09 | 52,29 | 4,74% | 705.990,00 |
| 17.10.2025 | 49,15 | 50,04 | 49,15 | 49,92 | 0,37% | - |
| 16.10.2025 | 49,75 | 50,45 | 49,47 | 49,74 | 0,36% | 587.255,00 |
| 15.10.2025 | 49,38 | 50,21 | 49,14 | 49,56 | 0,71% | 549.718,00 |
| 14.10.2025 | 49,65 | 50,11 | 49,19 | 49,21 | -1,99% | 804.739,00 |
| 13.10.2025 | 49,56 | 50,36 | 48,74 | 50,21 | 2,28% | 1.818.734,00 |
| 10.10.2025 | 50,43 | 50,70 | 48,80 | 49,09 | -2,64% | 883.047,00 |
| 09.10.2025 | 50,65 | 50,75 | 49,98 | 50,42 | -0,67% | 668.653,00 |
| 08.10.2025 | 50,76 | 51,25 | 50,21 | 50,76 | 0,28% | 508.783,00 |
| 07.10.2025 | 52,50 | 52,56 | 50,58 | 50,62 | -3,06% | 543.740,00 |
| 06.10.2025 | 51,63 | 52,50 | 51,10 | 52,22 | 1,18% | 512.470,00 |
| 03.10.2025 | 51,41 | 52,49 | 51,13 | 51,61 | 0,57% | 558.224,00 |
| 02.10.2025 | 51,00 | 51,42 | 50,51 | 51,32 | 0,47% | 454.956,00 |
| 01.10.2025 | 52,81 | 53,11 | 50,66 | 51,08 | -3,80% | 913.618,00 |
| 30.09.2025 | 52,80 | 53,17 | 52,08 | 53,10 | 0,40% | 619.666,00 |
| 29.09.2025 | 53,13 | 53,32 | 52,57 | 52,89 | 0,09% | 482.546,00 |
| 26.09.2025 | 52,70 | 53,34 | 52,30 | 52,84 | 0,69% | 514.023,00 |
| 25.09.2025 | 53,39 | 53,48 | 52,20 | 52,48 | -2,47% | 493.906,00 |
| 24.09.2025 | 54,33 | 55,02 | 53,51 | 53,81 | -1,03% | 443.973,00 |
| 23.09.2025 | 54,78 | 55,28 | 54,16 | 54,37 | -0,66% | 588.407,00 |
| 22.09.2025 | 52,94 | 55,11 | 52,60 | 54,73 | 3,24% | 709.368,00 |
| 19.09.2025 | 55,43 | 55,44 | 52,76 | 53,01 | -3,79% | 1.623.534,00 |
| 18.09.2025 | 55,00 | 55,67 | 54,73 | 55,10 | 0,47% | 523.931,00 |
| 17.09.2025 | 55,16 | 56,05 | 54,62 | 54,84 | 0,31% | 614.321,00 |
| 16.09.2025 | 54,18 | 54,82 | 54,01 | 54,67 | 0,57% | 458.406,00 |
| 15.09.2025 | 54,57 | 54,94 | 54,35 | 54,36 | 0,13% | 455.383,00 |
| 12.09.2025 | 55,00 | 55,15 | 53,91 | 54,29 | -1,45% | 389.133,00 |
| 11.09.2025 | 53,92 | 55,28 | 53,66 | 55,09 | 2,66% | 542.076,00 |
| 10.09.2025 | 55,52 | 55,75 | 53,62 | 53,66 | -1,70% | 842.709,00 |
| 09.09.2025 | 55,21 | 55,31 | 53,99 | 54,59 | 0,29% | 596.527,00 |
| 08.09.2025 | 53,45 | 54,67 | 53,03 | 54,43 | 1,53% | 893.735,00 |
| 05.09.2025 | 53,60 | 54,47 | 53,09 | 53,61 | 1,02% | 756.409,00 |
| 04.09.2025 | 52,08 | 53,40 | 51,35 | 53,07 | 0,87% | 763.176,00 |
| 03.09.2025 | 53,78 | 54,22 | 52,49 | 52,61 | -2,48% | 925.521,00 |
| 02.09.2025 | 53,81 | 54,49 | 53,57 | 53,95 | -0,77% | 759.221,00 |
| 29.08.2025 | 54,38 | 54,90 | 54,15 | 54,37 | 0,24% | 533.541,00 |
| 28.08.2025 | 54,73 | 55,05 | 54,17 | 54,24 | -0,80% | 517.970,00 |
| 27.08.2025 | 53,27 | 54,91 | 53,00 | 54,68 | 3,35% | 678.306,00 |
| 26.08.2025 | 53,00 | 53,61 | 52,67 | 52,91 | -0,19% | 831.332,00 |
| 25.08.2025 | 53,02 | 53,77 | 52,72 | 53,01 | -1,80% | 1.036.378,00 |
| 22.08.2025 | 52,80 | 54,14 | 52,53 | 53,98 | 2,14% | 1.132.858,00 |
| 21.08.2025 | 51,87 | 52,92 | 51,70 | 52,85 | 1,19% | 997.159,00 |
| 20.08.2025 | 51,80 | 52,39 | 51,50 | 52,23 | 0,71% | 681.633,00 |
| 19.08.2025 | 51,58 | 52,30 | 51,28 | 51,86 | 0,74% | 625.323,00 |