57,958$
0,64%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 57,29 | 58,47 | 57,29 | 57,96 | 0,65% | - |
| 03.06.2025 | 55,53 | 57,74 | 55,25 | 57,59 | 3,28% | 970.931,00 |
| 02.06.2025 | 55,97 | 56,49 | 55,22 | 55,76 | -0,30% | 603.749,00 |
| 30.05.2025 | 54,88 | 55,99 | 54,77 | 55,93 | 1,10% | 964.835,00 |
| 29.05.2025 | 55,10 | 55,33 | 54,70 | 55,32 | 0,49% | 541.557,00 |
| 28.05.2025 | 55,20 | 55,44 | 54,77 | 55,05 | -0,25% | 541.983,00 |
| 27.05.2025 | 54,85 | 55,24 | 54,31 | 55,19 | 1,90% | 525.672,00 |
| 23.05.2025 | 53,41 | 54,45 | 53,37 | 54,16 | -0,55% | 500.484,00 |
| 22.05.2025 | 53,86 | 54,91 | 53,65 | 54,46 | 0,96% | 767.999,00 |
| 21.05.2025 | 54,65 | 55,06 | 53,85 | 53,94 | -2,69% | 589.348,00 |
| 20.05.2025 | 54,71 | 55,48 | 54,63 | 55,43 | 1,02% | 380.532,00 |
| 19.05.2025 | 54,79 | 55,57 | 54,42 | 54,87 | -1,21% | 432.863,00 |
| 16.05.2025 | 54,83 | 55,69 | 54,66 | 55,54 | 0,91% | 348.681,00 |
| 15.05.2025 | 55,00 | 55,32 | 54,15 | 55,04 | 0,07% | 333.793,00 |
| 14.05.2025 | 54,83 | 55,69 | 54,65 | 55,00 | -0,29% | 718.979,00 |
| 13.05.2025 | 55,00 | 55,45 | 54,36 | 55,16 | 0,46% | 694.580,00 |
| 12.05.2025 | 54,32 | 55,20 | 53,98 | 54,91 | 3,16% | 984.707,00 |
| 09.05.2025 | 53,00 | 53,92 | 52,86 | 53,23 | 0,51% | 762.263,00 |
| 08.05.2025 | 50,67 | 53,32 | 50,47 | 52,96 | 4,52% | 1.318.978,00 |
| 07.05.2025 | 49,30 | 50,92 | 48,43 | 50,67 | 8,62% | 1.520.800,00 |
| 06.05.2025 | 46,43 | 47,28 | 46,37 | 46,65 | -1,06% | 958.044,00 |
| 05.05.2025 | 46,63 | 48,04 | 46,63 | 47,15 | -0,25% | 892.551,00 |
| 02.05.2025 | 47,91 | 47,91 | 46,71 | 47,27 | -0,08% | 548.000,00 |
| 01.05.2025 | 47,58 | 47,96 | 47,17 | 47,31 | 0,17% | 401.596,00 |
| 30.04.2025 | 47,13 | 47,33 | 46,56 | 47,23 | -1,19% | 583.827,00 |
| 29.04.2025 | 46,90 | 48,07 | 46,85 | 47,80 | 2,03% | 575.859,00 |
| 28.04.2025 | 47,09 | 47,69 | 46,70 | 46,85 | -0,78% | 437.954,00 |
| 25.04.2025 | 46,83 | 47,31 | 46,48 | 47,22 | 0,77% | 496.661,00 |
| 24.04.2025 | 45,70 | 46,97 | 45,67 | 46,86 | 2,88% | 545.042,00 |
| 23.04.2025 | 46,78 | 46,90 | 45,12 | 45,55 | 1,09% | 563.330,00 |
| 22.04.2025 | 44,00 | 45,11 | 43,85 | 45,06 | 3,63% | 547.180,00 |
| 21.04.2025 | 44,08 | 44,85 | 43,17 | 43,48 | -2,16% | 493.770,00 |
| 17.04.2025 | 44,62 | 45,00 | 44,11 | 44,44 | -0,40% | 412.256,00 |
| 16.04.2025 | 44,85 | 45,47 | 44,13 | 44,62 | -1,37% | 484.497,00 |
| 15.04.2025 | 45,95 | 46,37 | 45,18 | 45,24 | -1,76% | 548.092,00 |
| 14.04.2025 | 46,28 | 46,28 | 44,49 | 46,05 | 1,01% | 868.449,00 |
| 11.04.2025 | 44,93 | 45,87 | 43,53 | 45,59 | 0,66% | 819.624,00 |
| 10.04.2025 | 45,13 | 45,51 | 43,31 | 45,29 | -1,76% | 949.210,00 |
| 09.04.2025 | 41,76 | 46,33 | 41,00 | 46,10 | 9,09% | 1.232.951,00 |
| 08.04.2025 | 43,64 | 44,07 | 41,75 | 42,26 | -1,41% | 1.365.546,00 |
| 07.04.2025 | 41,97 | 44,21 | 40,82 | 42,87 | -2,80% | 1.791.834,00 |
| 04.04.2025 | 44,90 | 45,20 | 43,02 | 44,10 | -4,15% | 1.292.352,00 |
| 03.04.2025 | 47,52 | 48,44 | 45,97 | 46,01 | -6,94% | 936.861,00 |
| 02.04.2025 | 48,30 | 49,89 | 48,30 | 49,44 | 0,63% | 548.500,00 |
| 01.04.2025 | 48,73 | 49,58 | 48,35 | 49,13 | 1,47% | 518.572,00 |
| 31.03.2025 | 48,45 | 48,86 | 47,82 | 48,42 | -0,80% | 655.217,00 |
| 28.03.2025 | 50,12 | 50,12 | 48,17 | 48,81 | -2,75% | 382.766,00 |
| 27.03.2025 | 50,32 | 50,85 | 49,95 | 50,19 | -0,65% | 441.580,00 |
| 26.03.2025 | 50,65 | 51,06 | 50,06 | 50,52 | -0,28% | 427.645,00 |
| 25.03.2025 | 50,50 | 50,87 | 50,11 | 50,66 | 0,74% | 513.768,00 |
| 24.03.2025 | 50,85 | 51,28 | 50,18 | 50,29 | 0,00% | 666.063,00 |
| 21.03.2025 | 49,48 | 50,39 | 49,40 | 50,29 | 1,02% | 1.310.394,00 |
| 20.03.2025 | 49,44 | 50,69 | 49,44 | 49,78 | -0,76% | 513.386,00 |
| 19.03.2025 | 49,39 | 50,31 | 49,32 | 50,16 | 1,17% | 455.189,00 |
| 18.03.2025 | 48,93 | 50,25 | 48,93 | 49,58 | 0,81% | 827.497,00 |
| 17.03.2025 | 49,77 | 50,51 | 48,77 | 49,18 | -1,42% | 651.660,00 |
| 14.03.2025 | 48,08 | 49,98 | 47,68 | 49,89 | 5,12% | 930.512,00 |
| 13.03.2025 | 47,94 | 47,99 | 47,12 | 47,46 | -1,54% | 637.837,00 |
| 12.03.2025 | 48,39 | 48,54 | 46,88 | 48,20 | 0,31% | 703.841,00 |
| 11.03.2025 | 48,37 | 48,89 | 47,65 | 48,05 | -0,83% | 699.369,00 |
| 10.03.2025 | 48,80 | 49,61 | 48,38 | 48,45 | -0,88% | 814.599,00 |
| 07.03.2025 | 48,50 | 49,41 | 47,70 | 48,88 | 0,02% | 718.317,00 |
| 06.03.2025 | 47,60 | 49,07 | 47,23 | 48,87 | 1,88% | 1.056.852,00 |
| 05.03.2025 | 47,97 | 48,49 | 47,83 | 47,97 | -0,02% | 540.855,00 |
| 04.03.2025 | 47,68 | 48,49 | 47,08 | 47,98 | -0,12% | 990.155,00 |
| 03.03.2025 | 48,22 | 49,08 | 47,88 | 48,04 | -0,54% | 720.622,00 |
| 28.02.2025 | 49,04 | 49,04 | 47,69 | 48,30 | 0,06% | 734.723,00 |
| 27.02.2025 | 49,07 | 49,60 | 48,25 | 48,27 | -1,47% | 847.783,00 |
| 26.02.2025 | 49,65 | 50,32 | 48,73 | 48,99 | -0,55% | 886.795,00 |
| 25.02.2025 | 49,34 | 50,00 | 48,18 | 49,26 | 0,31% | 1.018.930,00 |
| 24.02.2025 | 49,22 | 49,57 | 48,20 | 49,11 | 0,02% | 816.828,00 |
| 21.02.2025 | 49,67 | 49,86 | 48,89 | 49,10 | -0,45% | 1.711.126,00 |
| 20.02.2025 | 50,06 | 50,08 | 48,75 | 49,32 | -1,28% | 1.096.296,00 |
| 19.02.2025 | 51,24 | 51,36 | 49,85 | 49,96 | -3,20% | 1.190.321,00 |
| 18.02.2025 | 51,38 | 52,11 | 51,20 | 51,61 | 0,35% | 980.494,00 |
| 17.02.2025 | 51,45 | 51,46 | 51,37 | 51,43 | 0,12% | - |
| 14.02.2025 | 52,40 | 53,02 | 51,25 | 51,37 | -1,70% | 913.448,00 |
| 13.02.2025 | 52,33 | 52,55 | 51,22 | 52,26 | 0,63% | 1.201.803,00 |
| 12.02.2025 | 54,05 | 55,19 | 51,60 | 51,94 | -18,08% | 4.317.640,00 |
| 11.02.2025 | 63,99 | 64,92 | 62,98 | 63,40 | -1,57% | 826.247,00 |
| 10.02.2025 | 65,06 | 65,51 | 63,57 | 64,41 | -0,34% | 925.074,00 |
| 07.02.2025 | 65,13 | 65,49 | 63,83 | 64,63 | -0,76% | 463.433,00 |
| 06.02.2025 | 65,90 | 66,02 | 64,82 | 65,13 | -0,78% | 416.389,00 |
| 05.02.2025 | 64,68 | 65,79 | 64,62 | 65,64 | 1,66% | 376.224,00 |
| 04.02.2025 | 63,71 | 64,67 | 63,68 | 64,57 | 1,53% | 538.513,00 |
| 03.02.2025 | 62,26 | 63,76 | 61,84 | 63,60 | -0,39% | 413.920,00 |
| 31.01.2025 | 63,72 | 64,37 | 63,17 | 63,85 | 0,65% | 619.367,00 |
| 30.01.2025 | 66,25 | 66,25 | 63,28 | 63,44 | 0,87% | 880.188,00 |
| 29.01.2025 | 64,81 | 64,81 | 62,85 | 62,89 | -3,10% | 508.845,00 |
| 28.01.2025 | 61,55 | 65,14 | 61,53 | 64,90 | 5,15% | 976.681,00 |
| 27.01.2025 | 60,19 | 63,39 | 60,03 | 61,72 | 2,08% | 454.679,00 |
| 24.01.2025 | 60,56 | 61,02 | 59,86 | 60,46 | 0,02% | 429.575,00 |
| 23.01.2025 | 58,98 | 60,53 | 58,76 | 60,45 | 1,26% | 349.435,00 |
| 22.01.2025 | 61,26 | 61,38 | 58,82 | 59,70 | -2,45% | 576.573,00 |
| 21.01.2025 | 60,14 | 61,29 | 60,00 | 61,20 | 2,60% | 442.540,00 |
| 17.01.2025 | 60,79 | 60,90 | 59,47 | 59,65 | -0,60% | 425.665,00 |
| 16.01.2025 | 59,66 | 60,25 | 59,15 | 60,01 | 2,28% | 651.260,00 |
| 15.01.2025 | 59,54 | 59,94 | 57,94 | 58,67 | 0,79% | 425.413,00 |
| 14.01.2025 | 56,78 | 58,43 | 56,21 | 58,21 | 3,17% | 617.804,00 |
| 13.01.2025 | 55,01 | 56,49 | 55,00 | 56,42 | 1,37% | 719.418,00 |