53,570$
-5,72%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,05 | 56,08 | 50,89 | 53,63 | -5,61% | 215.951,00 |
| 06.11.2025 | 56,89 | 57,32 | 55,99 | 56,81 | -0,19% | 1.155.009,00 |
| 05.11.2025 | 56,78 | 58,97 | 55,94 | 56,92 | 0,98% | 954.830,00 |
| 04.11.2025 | 56,52 | 57,09 | 55,80 | 56,37 | -1,55% | 1.458.939,00 |
| 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 | 0,28% | 1.476.369,00 |
| 29.10.2025 | 55,17 | 57,40 | 54,37 | 56,58 | 2,63% | 1.701.089,00 |
| 28.10.2025 | 55,93 | 56,89 | 53,80 | 55,13 | 1,04% | 1.720.909,00 |
| 27.10.2025 | 52,70 | 59,01 | 52,56 | 54,56 | 3,81% | 6.764.227,00 |
| 24.10.2025 | 53,05 | 53,36 | 52,54 | 52,56 | -0,45% | 574.587,00 |
| 23.10.2025 | 53,80 | 54,93 | 52,27 | 52,80 | -2,13% | 983.806,00 |
| 22.10.2025 | 53,89 | 54,98 | 53,76 | 53,95 | 0,09% | 955.598,00 |
| 21.10.2025 | 52,26 | 54,12 | 52,26 | 53,90 | 3,08% | 1.024.803,00 |
| 20.10.2025 | 50,09 | 52,41 | 50,09 | 52,29 | 4,96% | 705.990,00 |
| 17.10.2025 | 49,31 | 50,09 | 49,28 | 49,82 | 0,16% | 440.618,00 |
| 16.10.2025 | 49,75 | 50,45 | 49,47 | 49,74 | 0,38% | 587.255,00 |
| 15.10.2025 | 49,38 | 50,21 | 49,14 | 49,55 | 0,69% | 549.716,00 |
| 14.10.2025 | 49,65 | 50,11 | 49,19 | 49,21 | -1,99% | 804.668,00 |
| 13.10.2025 | 49,56 | 50,36 | 48,74 | 50,21 | 2,28% | 1.760.740,00 |
| 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% | 668.651,00 |
| 08.10.2025 | 50,76 | 51,25 | 50,21 | 50,76 | 0,28% | 508.220,00 |
| 07.10.2025 | 52,50 | 52,56 | 50,58 | 50,62 | -3,06% | 543.372,00 |
| 06.10.2025 | 51,63 | 52,50 | 51,10 | 52,22 | 1,16% | 512.470,00 |
| 03.10.2025 | 51,41 | 52,46 | 51,41 | 51,62 | 0,58% | 55.316,00 |
| 02.10.2025 | 51,00 | 51,42 | 50,51 | 51,32 | 0,47% | 454.593,00 |
| 01.10.2025 | 52,81 | 53,11 | 50,66 | 51,08 | -3,84% | 913.616,00 |
| 30.09.2025 | 52,80 | 53,17 | 52,08 | 53,12 | 0,43% | 619.446,00 |
| 29.09.2025 | 53,13 | 53,32 | 52,57 | 52,89 | 0,09% | 480.717,00 |
| 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% | 491.627,00 |
| 24.09.2025 | 54,33 | 55,02 | 53,51 | 53,81 | -1,03% | 443.963,00 |
| 23.09.2025 | 54,78 | 55,28 | 54,16 | 54,37 | -0,66% | 588.395,00 |
| 22.09.2025 | 52,94 | 55,11 | 52,60 | 54,73 | 3,24% | 681.742,00 |
| 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% | 523.928,00 |
| 17.09.2025 | 55,16 | 56,05 | 54,62 | 54,84 | 0,31% | 614.320,00 |
| 16.09.2025 | 54,18 | 54,82 | 54,01 | 54,67 | 0,57% | 458.376,00 |
| 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 | 0,86% | 763.176,00 |
| 03.09.2025 | 53,78 | 54,22 | 52,49 | 52,62 | -2,47% | 925.519,00 |
| 02.09.2025 | 53,81 | 54,49 | 53,57 | 53,95 | -0,77% | 758.941,00 |
| 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% | 517.053,00 |
| 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% | 831.080,00 |
| 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% | 997.155,00 |
| 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% | 604.675,00 |
| 18.08.2025 | 50,97 | 51,79 | 50,81 | 51,48 | 1,28% | 743.227,00 |
| 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% | 826.435,00 |
| 13.08.2025 | 49,69 | 51,36 | 49,58 | 51,26 | 3,88% | 1.487.824,00 |
| 12.08.2025 | 48,52 | 49,71 | 48,29 | 49,34 | 2,68% | 1.220.284,00 |
| 11.08.2025 | 48,08 | 49,17 | 47,94 | 48,05 | -0,62% | 974.684,00 |
| 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% | 1.328.771,00 |
| 06.08.2025 | 54,22 | 54,31 | 51,39 | 52,00 | -4,46% | 1.980.558,00 |
| 05.08.2025 | 53,70 | 54,60 | 53,23 | 54,43 | 1,74% | 1.426.654,00 |
| 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% | 326.030,00 |
| 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% | 259.491,00 |
| 23.07.2025 | 57,27 | 57,77 | 56,70 | 57,15 | 0,18% | 364.167,00 |
| 22.07.2025 | 56,46 | 57,99 | 56,11 | 57,05 | 1,26% | 603.612,00 |
| 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% | 444.218,00 |
| 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% | 838.690,00 |
| 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% | 527.952,00 |
| 08.07.2025 | 57,21 | 58,00 | 56,99 | 57,44 | 0,49% | 738.986,00 |
| 07.07.2025 | 57,60 | 58,20 | 56,99 | 57,16 | -1,12% | 458.684,00 |
| 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% | 671.263,00 |
| 01.07.2025 | 56,16 | 57,93 | 56,16 | 57,49 | 1,48% | 711.146,00 |
| 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% | 801.957,00 |
| 23.06.2025 | 54,76 | 56,51 | 54,25 | 56,37 | 2,90% | 766.920,00 |
| 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 |