59,217$
-2,22%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 61,41 | 61,41 | 58,94 | 59,31 | -2,06% | 671.778,00 |
| 14.11.2024 | 62,68 | 63,11 | 60,43 | 60,56 | -2,92% | 530.539,00 |
| 13.11.2024 | 61,42 | 63,10 | 60,25 | 62,38 | 1,99% | 699.052,00 |
| 12.11.2024 | 62,12 | 62,80 | 60,88 | 61,16 | -2,10% | 490.675,00 |
| 11.11.2024 | 60,32 | 62,59 | 60,28 | 62,47 | 3,48% | 1.139.175,00 |
| 08.11.2024 | 59,85 | 61,20 | 57,71 | 60,37 | 1,55% | 1.268.255,00 |
| 07.11.2024 | 58,83 | 59,62 | 58,26 | 59,45 | 1,42% | 1.313.122,00 |
| 06.11.2024 | 58,52 | 58,96 | 57,66 | 58,62 | 4,70% | 1.151.249,00 |
| 05.11.2024 | 54,87 | 56,19 | 54,87 | 55,99 | 1,60% | 506.632,00 |
| 04.11.2024 | 55,24 | 55,95 | 54,93 | 55,11 | -0,72% | 248.975,00 |
| 01.11.2024 | 55,47 | 56,17 | 55,30 | 55,51 | 0,25% | 395.806,00 |
| 31.10.2024 | 56,25 | 56,72 | 55,37 | 55,37 | -1,35% | 546.244,00 |
| 30.10.2024 | 57,06 | 57,52 | 56,05 | 56,13 | -2,09% | 391.635,00 |
| 29.10.2024 | 56,59 | 57,95 | 56,57 | 57,33 | 0,51% | 568.818,00 |
| 28.10.2024 | 57,24 | 58,44 | 57,02 | 57,04 | 0,83% | 822.407,00 |
| 25.10.2024 | 57,39 | 57,63 | 56,03 | 56,57 | -1,14% | 413.463,00 |
| 24.10.2024 | 57,13 | 57,51 | 56,76 | 57,22 | 0,63% | 340.335,00 |
| 23.10.2024 | 57,55 | 57,55 | 56,42 | 56,86 | -1,23% | 554.218,00 |
| 22.10.2024 | 57,12 | 57,62 | 56,73 | 57,57 | 0,86% | 337.509,00 |
| 21.10.2024 | 59,00 | 59,13 | 57,00 | 57,08 | -3,14% | 406.173,00 |
| 18.10.2024 | 59,42 | 60,22 | 58,80 | 58,93 | -0,44% | 1.000.436,00 |
| 17.10.2024 | 58,55 | 59,33 | 58,11 | 59,19 | 1,54% | 699.587,00 |
| 16.10.2024 | 57,58 | 58,30 | 57,55 | 58,29 | 1,15% | 807.598,00 |
| 15.10.2024 | 56,45 | 57,73 | 56,31 | 57,63 | 2,18% | 833.328,00 |
| 14.10.2024 | 56,14 | 56,44 | 55,13 | 56,40 | 0,64% | 528.119,00 |
| 11.10.2024 | 54,84 | 56,11 | 54,61 | 56,04 | 2,13% | 333.345,00 |
| 10.10.2024 | 54,72 | 55,17 | 54,30 | 54,87 | -0,96% | 328.688,00 |
| 09.10.2024 | 54,20 | 55,58 | 54,20 | 55,40 | 1,56% | 864.188,00 |
| 08.10.2024 | 54,42 | 55,09 | 54,36 | 54,55 | 0,37% | 516.827,00 |
| 07.10.2024 | 54,39 | 54,94 | 54,00 | 54,35 | -0,29% | 385.976,00 |
| 04.10.2024 | 54,63 | 54,82 | 54,19 | 54,51 | 1,11% | 479.426,00 |
| 03.10.2024 | 54,21 | 54,43 | 53,63 | 53,91 | -1,26% | 498.862,00 |
| 02.10.2024 | 54,13 | 55,31 | 54,01 | 54,60 | 0,79% | 490.016,00 |
| 01.10.2024 | 55,02 | 55,02 | 53,55 | 54,17 | -1,78% | 637.323,00 |
| 30.09.2024 | 54,67 | 56,48 | 53,16 | 55,15 | 4,35% | 1.689.419,00 |
| 27.09.2024 | 52,57 | 53,02 | 52,24 | 52,85 | 1,17% | 416.356,00 |
| 26.09.2024 | 51,53 | 52,60 | 50,44 | 52,24 | 3,51% | 651.624,00 |
| 25.09.2024 | 51,05 | 51,32 | 50,17 | 50,47 | -1,25% | 830.726,00 |
| 24.09.2024 | 51,47 | 52,04 | 50,64 | 51,11 | -0,25% | 1.275.229,00 |
| 23.09.2024 | 51,93 | 52,10 | 51,18 | 51,24 | -1,42% | 693.214,00 |
| 20.09.2024 | 52,03 | 52,08 | 51,36 | 51,98 | 0,13% | 1.014.995,00 |
| 19.09.2024 | 52,57 | 52,57 | 51,29 | 51,91 | 1,13% | 468.154,00 |
| 18.09.2024 | 50,78 | 51,68 | 50,52 | 51,33 | 1,06% | 593.940,00 |
| 17.09.2024 | 50,35 | 51,10 | 50,30 | 50,79 | 1,46% | 298.635,00 |
| 16.09.2024 | 50,22 | 50,83 | 49,56 | 50,06 | 0,10% | 530.236,00 |
| 13.09.2024 | 49,67 | 50,16 | 49,36 | 50,01 | 1,48% | 423.605,00 |
| 12.09.2024 | 49,04 | 49,48 | 48,41 | 49,28 | 0,80% | 426.815,00 |
| 11.09.2024 | 48,17 | 48,96 | 47,66 | 48,89 | 1,47% | 549.086,00 |
| 10.09.2024 | 47,90 | 48,39 | 47,26 | 48,18 | 1,15% | 510.510,00 |
| 09.09.2024 | 47,91 | 48,48 | 47,60 | 47,63 | -0,61% | 562.110,00 |
| 06.09.2024 | 48,42 | 48,79 | 47,75 | 47,92 | -0,87% | 862.696,00 |
| 05.09.2024 | 49,15 | 49,15 | 48,26 | 48,34 | -1,29% | 893.743,00 |
| 04.09.2024 | 48,13 | 49,20 | 48,00 | 48,97 | 1,01% | 335.079,00 |
| 03.09.2024 | 49,10 | 49,65 | 48,42 | 48,48 | -2,16% | 432.259,00 |
| 30.08.2024 | 49,89 | 50,25 | 49,18 | 49,55 | -0,48% | 738.765,00 |
| 29.08.2024 | 49,72 | 50,21 | 49,40 | 49,79 | 1,08% | 1.017.588,00 |
| 28.08.2024 | 49,73 | 50,12 | 48,90 | 49,26 | -1,38% | 750.067,00 |
| 27.08.2024 | 49,98 | 50,43 | 49,84 | 49,95 | -0,62% | 579.470,00 |
| 26.08.2024 | 50,91 | 51,22 | 50,20 | 50,26 | -1,12% | 909.133,00 |
| 23.08.2024 | 50,00 | 50,98 | 49,54 | 50,83 | 2,75% | 730.203,00 |
| 22.08.2024 | 50,90 | 51,38 | 49,44 | 49,47 | -2,81% | 703.919,00 |
| 21.08.2024 | 51,70 | 52,08 | 50,59 | 50,90 | -1,34% | 1.251.833,00 |
| 20.08.2024 | 52,49 | 52,50 | 51,56 | 51,59 | -1,40% | 787.447,00 |
| 19.08.2024 | 51,73 | 52,43 | 51,52 | 52,32 | 1,47% | 629.621,00 |
| 16.08.2024 | 51,59 | 51,99 | 51,25 | 51,56 | -0,44% | 506.976,00 |
| 15.08.2024 | 52,42 | 52,79 | 51,38 | 51,79 | -0,38% | 801.992,00 |
| 14.08.2024 | 52,20 | 52,84 | 51,81 | 51,99 | -0,38% | 1.189.402,00 |
| 13.08.2024 | 51,73 | 52,33 | 51,47 | 52,19 | 2,21% | 800.594,00 |
| 12.08.2024 | 51,53 | 51,95 | 50,76 | 51,06 | -1,16% | 529.896,00 |
| 09.08.2024 | 51,29 | 52,15 | 50,81 | 51,66 | 0,90% | 750.576,00 |
| 08.08.2024 | 49,67 | 51,29 | 49,41 | 51,20 | 3,85% | 1.447.863,00 |
| 07.08.2024 | 48,80 | 50,48 | 47,66 | 49,30 | 11,79% | 2.293.526,00 |
| 06.08.2024 | 43,73 | 44,47 | 43,54 | 44,10 | 0,80% | 1.163.938,00 |
| 05.08.2024 | 43,90 | 44,56 | 43,37 | 43,75 | -3,99% | 1.045.910,00 |
| 02.08.2024 | 44,44 | 45,65 | 44,44 | 45,57 | -1,26% | 750.751,00 |
| 01.08.2024 | 47,58 | 48,01 | 45,82 | 46,15 | -2,88% | 730.568,00 |
| 31.07.2024 | 47,96 | 48,21 | 47,34 | 47,52 | -0,15% | 640.405,00 |
| 30.07.2024 | 47,33 | 47,91 | 47,33 | 47,59 | 0,15% | 559.403,00 |
| 29.07.2024 | 47,84 | 48,16 | 47,35 | 47,52 | -0,63% | 524.305,00 |
| 26.07.2024 | 48,07 | 48,34 | 47,55 | 47,82 | 0,65% | 577.768,00 |
| 25.07.2024 | 47,19 | 48,51 | 46,87 | 47,51 | 1,47% | 780.980,00 |
| 24.07.2024 | 47,93 | 48,46 | 46,80 | 46,82 | -1,93% | 709.836,00 |
| 23.07.2024 | 46,97 | 48,03 | 46,97 | 47,74 | 1,57% | 1.113.945,00 |
| 22.07.2024 | 47,23 | 47,23 | 45,75 | 47,00 | 0,49% | 827.338,00 |
| 19.07.2024 | 46,59 | 47,20 | 46,10 | 46,77 | 0,39% | 996.812,00 |
| 18.07.2024 | 47,70 | 48,19 | 46,15 | 46,59 | -2,80% | 1.197.558,00 |
| 17.07.2024 | 48,07 | 48,42 | 47,36 | 47,93 | -1,54% | 1.028.762,00 |
| 16.07.2024 | 48,63 | 49,21 | 48,40 | 48,68 | 0,93% | 861.289,00 |
| 15.07.2024 | 48,30 | 48,66 | 47,83 | 48,23 | 0,50% | 885.449,00 |
| 12.07.2024 | 48,13 | 48,50 | 47,74 | 47,99 | 0,21% | 641.124,00 |
| 11.07.2024 | 48,30 | 48,58 | 47,22 | 47,89 | 1,50% | 1.012.991,00 |
| 10.07.2024 | 47,42 | 47,45 | 46,67 | 47,18 | -0,06% | 481.107,00 |
| 09.07.2024 | 48,61 | 48,61 | 46,99 | 47,21 | -3,22% | 848.644,00 |
| 08.07.2024 | 48,42 | 48,93 | 48,32 | 48,78 | 1,01% | 848.991,00 |
| 05.07.2024 | 48,04 | 48,65 | 47,92 | 48,29 | -0,10% | 832.815,00 |
| 03.07.2024 | 48,11 | 48,64 | 47,84 | 48,34 | 0,56% | 651.395,00 |
| 02.07.2024 | 48,43 | 48,82 | 47,76 | 48,07 | 0,04% | 1.193.719,00 |
| 01.07.2024 | 48,08 | 48,56 | 47,36 | 48,05 | -0,83% | 1.094.034,00 |
| 28.06.2024 | 48,20 | 48,71 | 47,66 | 48,45 | 1,25% | 1.456.377,00 |
| 27.06.2024 | 47,34 | 48,35 | 46,83 | 47,85 | 1,40% | 1.448.086,00 |