59,615$
-0,66%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 472.244,00 |
| 13.01.2025 | 55,01 | 56,49 | 55,00 | 56,42 | 1,37% | 604.763,00 |
| 10.01.2025 | 56,20 | 56,40 | 55,27 | 55,66 | -2,50% | 515.498,00 |
| 08.01.2025 | 57,34 | 57,68 | 56,84 | 57,09 | -1,14% | 500.584,00 |
| 07.01.2025 | 58,99 | 59,11 | 57,46 | 57,75 | -2,04% | 539.265,00 |
| 06.01.2025 | 60,68 | 61,41 | 58,31 | 58,95 | -4,36% | 647.231,00 |
| 03.01.2025 | 60,87 | 61,66 | 60,57 | 61,64 | 2,17% | 376.580,00 |
| 02.01.2025 | 61,00 | 61,27 | 59,77 | 60,33 | -0,71% | 426.526,00 |
| 31.12.2024 | 60,77 | 60,97 | 59,68 | 60,76 | 0,65% | 578.727,00 |
| 30.12.2024 | 60,59 | 60,98 | 59,55 | 60,37 | -1,36% | 489.212,00 |
| 27.12.2024 | 62,10 | 62,29 | 60,54 | 61,20 | -2,06% | 335.414,00 |
| 26.12.2024 | 62,16 | 62,63 | 61,81 | 62,49 | 0,18% | 210.832,00 |
| 24.12.2024 | 62,53 | 62,54 | 61,83 | 62,38 | 0,34% | 123.667,00 |
| 23.12.2024 | 63,17 | 63,54 | 61,66 | 62,17 | -1,99% | 422.676,00 |
| 20.12.2024 | 61,70 | 63,93 | 61,70 | 63,43 | 1,47% | 1.073.617,00 |
| 19.12.2024 | 63,17 | 64,44 | 62,13 | 62,51 | -0,26% | 635.327,00 |
| 18.12.2024 | 64,60 | 65,10 | 61,63 | 62,67 | -2,78% | 936.345,00 |
| 17.12.2024 | 65,04 | 65,04 | 62,66 | 64,46 | -0,74% | 723.988,00 |
| 16.12.2024 | 63,75 | 65,09 | 63,59 | 64,94 | 1,69% | 464.914,00 |
| 13.12.2024 | 64,33 | 64,55 | 63,26 | 63,86 | -1,45% | 465.511,00 |
| 12.12.2024 | 64,28 | 65,01 | 63,66 | 64,80 | 0,19% | 551.988,00 |
| 11.12.2024 | 63,69 | 64,95 | 62,49 | 64,68 | 2,13% | 581.839,00 |
| 10.12.2024 | 63,06 | 63,67 | 62,68 | 63,33 | -0,16% | 333.149,00 |
| 09.12.2024 | 64,36 | 64,67 | 62,82 | 63,43 | -1,25% | 340.470,00 |
| 06.12.2024 | 63,52 | 64,43 | 63,18 | 64,23 | 2,10% | 452.836,00 |
| 05.12.2024 | 63,67 | 63,93 | 62,79 | 62,91 | -0,93% | 321.370,00 |
| 04.12.2024 | 63,04 | 64,31 | 62,67 | 63,50 | 1,11% | 597.508,00 |
| 03.12.2024 | 62,05 | 63,12 | 61,88 | 62,80 | 0,69% | 697.159,00 |
| 02.12.2024 | 62,15 | 62,99 | 61,40 | 62,37 | 0,58% | 538.517,00 |
| 29.11.2024 | 62,16 | 62,45 | 61,35 | 62,01 | 0,21% | 213.272,00 |
| 27.11.2024 | 63,28 | 63,59 | 61,83 | 61,88 | -1,89% | 537.094,00 |
| 26.11.2024 | 62,07 | 63,50 | 61,80 | 63,07 | 0,48% | 609.670,00 |
| 25.11.2024 | 63,00 | 63,79 | 62,52 | 62,77 | 0,11% | 745.246,00 |
| 22.11.2024 | 62,16 | 63,08 | 61,89 | 62,70 | 1,67% | 576.984,00 |
| 21.11.2024 | 59,28 | 62,22 | 59,28 | 61,67 | 5,36% | 111.626,00 |
| 20.11.2024 | 58,05 | 58,55 | 56,69 | 58,53 | 1,44% | 996.034,00 |
| 19.11.2024 | 59,46 | 59,68 | 57,37 | 57,70 | -0,45% | 780.793,00 |
| 18.11.2024 | 59,50 | 59,58 | 57,95 | 57,96 | -2,28% | 446.569,00 |
| 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% | 493.229,00 |
| 13.11.2024 | 61,42 | 63,10 | 60,25 | 62,38 | 1,99% | 611.610,00 |
| 12.11.2024 | 62,12 | 62,80 | 60,88 | 61,16 | -2,10% | 426.866,00 |
| 11.11.2024 | 60,32 | 62,59 | 60,28 | 62,47 | 3,48% | 1.067.796,00 |
| 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% | 1.287.503,00 |
| 06.11.2024 | 58,52 | 58,96 | 57,66 | 58,62 | 4,70% | 901.116,00 |
| 05.11.2024 | 54,87 | 56,19 | 54,87 | 55,99 | 1,60% | 401.004,00 |
| 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% | 438.099,00 |
| 30.10.2024 | 57,06 | 57,52 | 56,05 | 56,13 | -2,07% | 390.681,00 |
| 29.10.2024 | 56,59 | 57,95 | 56,57 | 57,32 | 0,48% | 487.115,00 |
| 28.10.2024 | 57,24 | 58,44 | 57,02 | 57,04 | 0,83% | 822.305,00 |
| 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% | 340.333,00 |
| 23.10.2024 | 57,55 | 57,55 | 56,42 | 56,86 | -1,23% | 511.718,00 |
| 22.10.2024 | 57,12 | 57,62 | 56,73 | 57,57 | 0,86% | 295.009,00 |
| 21.10.2024 | 59,00 | 59,13 | 57,00 | 57,08 | -3,14% | 405.951,00 |
| 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% | 699.558,00 |
| 16.10.2024 | 57,58 | 58,30 | 57,55 | 58,29 | 1,16% | 807.595,00 |
| 15.10.2024 | 56,45 | 57,73 | 56,31 | 57,62 | 2,16% | 833.328,00 |
| 14.10.2024 | 56,14 | 56,44 | 55,13 | 56,40 | 0,64% | 471.113,00 |
| 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% | 230.108,00 |
| 09.10.2024 | 54,20 | 55,58 | 54,20 | 55,40 | 1,56% | 862.894,00 |
| 08.10.2024 | 54,42 | 55,09 | 54,36 | 54,55 | 0,37% | 452.642,00 |
| 07.10.2024 | 54,39 | 54,94 | 54,00 | 54,35 | -0,29% | 337.053,00 |
| 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% | 399.780,00 |
| 02.10.2024 | 54,13 | 55,31 | 54,01 | 54,60 | 0,79% | 487.744,00 |
| 01.10.2024 | 55,02 | 55,02 | 53,55 | 54,17 | -1,78% | 549.719,00 |
| 30.09.2024 | 54,67 | 56,48 | 53,16 | 55,15 | 4,35% | 1.672.729,00 |
| 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% | 547.659,00 |
| 25.09.2024 | 51,05 | 51,32 | 50,17 | 50,47 | -1,25% | 783.362,00 |
| 24.09.2024 | 51,47 | 52,04 | 50,64 | 51,11 | -0,25% | 898.837,00 |
| 23.09.2024 | 51,93 | 52,10 | 51,18 | 51,24 | -1,42% | 467.714,00 |
| 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% | 363.234,00 |
| 18.09.2024 | 50,78 | 51,68 | 50,52 | 51,33 | 1,06% | 510.598,00 |
| 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% | 530.231,00 |
| 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% | 322.171,00 |
| 11.09.2024 | 48,17 | 48,96 | 47,66 | 48,89 | 1,47% | 481.259,00 |
| 10.09.2024 | 47,90 | 48,39 | 47,26 | 48,18 | 1,15% | 510.381,00 |
| 09.09.2024 | 47,91 | 48,48 | 47,60 | 47,63 | -0,61% | 446.784,00 |
| 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% | 725.954,00 |
| 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% | 330.895,00 |
| 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% | 807.208,00 |
| 28.08.2024 | 49,73 | 50,12 | 48,90 | 49,26 | -1,38% | 606.627,00 |
| 27.08.2024 | 49,98 | 50,43 | 49,84 | 49,95 | -0,62% | 495.047,00 |
| 26.08.2024 | 50,91 | 51,22 | 50,20 | 50,26 | -1,12% | 726.306,00 |