49,583$
0,76%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,42% | 512.470,00 |
| 03.10.2025 | 51,53 | 52,46 | 51,52 | 52,00 | 1,33% | - |
| 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 | -3,84% | 913.618,00 |
| 30.09.2025 | 52,80 | 53,17 | 52,08 | 53,12 | 0,43% | 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% | 817.351,00 |
| 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 | 0,86% | 763.176,00 |
| 03.09.2025 | 53,78 | 54,22 | 52,49 | 52,62 | -2,47% | 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 |
| 18.08.2025 | 50,97 | 51,79 | 50,81 | 51,48 | 1,28% | 785.627,00 |
| 15.08.2025 | 50,54 | 51,57 | 50,49 | 50,83 | 0,91% | 1.247.943,00 |
| 14.08.2025 | 51,20 | 51,51 | 50,17 | 50,37 | -1,73% | 828.010,00 |
| 13.08.2025 | 49,69 | 51,36 | 49,58 | 51,26 | 3,88% | 1.496.609,00 |
| 12.08.2025 | 48,52 | 49,71 | 48,29 | 49,34 | 2,68% | 1.220.686,00 |
| 11.08.2025 | 48,08 | 49,17 | 47,94 | 48,05 | -0,62% | 976.750,00 |
| 08.08.2025 | 50,55 | 50,55 | 48,28 | 48,35 | -4,26% | 995.665,00 |
| 07.08.2025 | 52,60 | 53,00 | 49,60 | 50,50 | -2,88% | 1.328.774,00 |
| 06.08.2025 | 54,22 | 54,26 | 51,39 | 52,00 | -4,46% | 1.980.583,00 |
| 05.08.2025 | 53,70 | 54,60 | 53,23 | 54,43 | 1,74% | 1.429.342,00 |
| 04.08.2025 | 53,10 | 53,80 | 52,99 | 53,50 | 1,08% | 610.938,00 |
| 01.08.2025 | 53,65 | 53,65 | 52,08 | 52,93 | -1,58% | 632.380,00 |
| 31.07.2025 | 55,07 | 55,35 | 53,72 | 53,78 | -2,48% | 562.811,00 |
| 30.07.2025 | 55,96 | 56,24 | 54,97 | 55,15 | -1,08% | 474.197,00 |
| 29.07.2025 | 56,90 | 57,55 | 55,75 | 55,75 | 0,09% | 752.991,00 |
| 28.07.2025 | 56,01 | 56,78 | 55,65 | 55,70 | -0,54% | 326.032,00 |
| 25.07.2025 | 56,59 | 57,01 | 55,94 | 56,00 | -0,90% | 422.138,00 |
| 24.07.2025 | 56,83 | 57,13 | 56,46 | 56,51 | -1,12% | 259.511,00 |
| 23.07.2025 | 57,27 | 57,77 | 56,70 | 57,15 | 0,18% | 364.168,00 |
| 22.07.2025 | 56,46 | 57,99 | 56,11 | 57,05 | 1,26% | 630.135,00 |
| 21.07.2025 | 56,82 | 56,94 | 56,11 | 56,34 | -0,39% | 361.940,00 |
| 18.07.2025 | 56,39 | 56,58 | 55,54 | 56,56 | 1,13% | 525.197,00 |
| 17.07.2025 | 55,26 | 55,99 | 55,22 | 55,93 | 1,67% | 444.434,00 |
| 16.07.2025 | 54,62 | 55,44 | 54,46 | 55,01 | 1,55% | 568.256,00 |
| 15.07.2025 | 54,89 | 55,18 | 54,15 | 54,17 | -1,04% | 838.705,00 |
| 14.07.2025 | 53,79 | 55,09 | 53,40 | 54,74 | 2,03% | 523.179,00 |
| 11.07.2025 | 55,81 | 55,81 | 53,47 | 53,65 | -4,21% | 574.777,00 |
| 10.07.2025 | 56,58 | 57,17 | 55,96 | 56,01 | -1,09% | 538.584,00 |
| 09.07.2025 | 57,47 | 57,52 | 55,97 | 56,63 | -1,41% | 528.419,00 |
| 08.07.2025 | 57,21 | 58,00 | 56,99 | 57,44 | 0,49% | 826.065,00 |
| 07.07.2025 | 57,60 | 58,20 | 56,99 | 57,16 | -1,12% | 458.690,00 |
| 03.07.2025 | 57,41 | 58,32 | 56,68 | 57,81 | 1,48% | 296.408,00 |
| 02.07.2025 | 57,16 | 57,68 | 56,10 | 56,97 | -0,91% | 673.150,00 |
| 01.07.2025 | 56,16 | 57,93 | 56,16 | 57,49 | 1,48% | 712.100,00 |
| 30.06.2025 | 57,07 | 57,44 | 56,19 | 56,65 | 0,02% | 794.354,00 |
| 27.06.2025 | 56,62 | 56,78 | 55,80 | 56,64 | 0,19% | 1.570.328,00 |
| 26.06.2025 | 56,32 | 56,62 | 55,60 | 56,53 | 0,64% | 590.895,00 |
| 25.06.2025 | 56,55 | 57,11 | 55,92 | 56,17 | -1,00% | 721.357,00 |
| 24.06.2025 | 56,85 | 57,10 | 55,83 | 56,74 | 0,66% | 801.961,00 |
| 23.06.2025 | 54,76 | 56,51 | 54,25 | 56,37 | 2,90% | 766.962,00 |
| 20.06.2025 | 55,23 | 55,52 | 53,99 | 54,78 | -0,33% | 1.132.816,00 |
| 18.06.2025 | 55,00 | 55,36 | 54,47 | 54,96 | -0,04% | 775.424,00 |
| 17.06.2025 | 54,81 | 55,87 | 54,81 | 54,98 | -0,63% | 579.094,00 |
| 16.06.2025 | 54,49 | 55,84 | 54,49 | 55,33 | 2,35% | 712.594,00 |
| 13.06.2025 | 54,90 | 55,30 | 53,99 | 54,06 | -3,07% | 810.813,00 |
| 12.06.2025 | 56,62 | 57,29 | 55,34 | 55,77 | -1,52% | 575.835,00 |
| 11.06.2025 | 55,95 | 56,75 | 55,43 | 56,63 | 1,13% | 918.722,00 |
| 10.06.2025 | 57,28 | 57,38 | 55,84 | 56,00 | -2,27% | 513.874,00 |
| 09.06.2025 | 57,55 | 57,97 | 57,16 | 57,30 | -0,09% | 483.068,00 |
| 06.06.2025 | 58,52 | 58,70 | 57,02 | 57,35 | -1,49% | 1.410.923,00 |
| 05.06.2025 | 58,05 | 59,43 | 57,98 | 58,22 | 0,29% | 1.153.878,00 |
| 04.06.2025 | 57,40 | 58,47 | 57,31 | 58,05 | 0,80% | 816.065,00 |
| 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 |