37,380$
-0,59%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,31 | 37,94 | 36,74 | 37,36 | -0,64% | 516,00 |
| 05.03.2026 | 37,03 | 38,35 | 36,99 | 37,60 | 1,51% | 732.760,00 |
| 04.03.2026 | 36,61 | 37,20 | 35,98 | 37,04 | 1,26% | 831.547,00 |
| 03.03.2026 | 36,00 | 37,04 | 35,60 | 36,58 | 1,58% | 1.027.984,00 |
| 02.03.2026 | 34,36 | 36,17 | 34,06 | 36,01 | 2,16% | 1.539.372,00 |
| 27.02.2026 | 33,99 | 35,29 | 33,45 | 35,25 | 0,57% | 2.122.591,00 |
| 26.02.2026 | 33,19 | 35,21 | 32,99 | 35,05 | 6,70% | 1.438.687,00 |
| 25.02.2026 | 32,47 | 33,08 | 31,75 | 32,85 | 1,01% | 1.329.843,00 |
| 24.02.2026 | 32,33 | 33,92 | 32,26 | 32,52 | -0,09% | 2.309.537,00 |
| 23.02.2026 | 35,44 | 35,53 | 32,36 | 32,55 | -9,96% | 3.137.892,00 |
| 20.02.2026 | 36,88 | 38,00 | 35,99 | 36,15 | -2,32% | 1.057.780,00 |
| 19.02.2026 | 37,00 | 37,37 | 36,36 | 37,01 | -0,32% | 1.304.629,00 |
| 18.02.2026 | 37,79 | 37,90 | 36,86 | 37,13 | -0,56% | 1.609.782,00 |
| 17.02.2026 | 38,54 | 38,54 | 36,24 | 37,34 | -3,29% | 2.269.712,00 |
| 13.02.2026 | 39,10 | 39,62 | 38,48 | 38,61 | 0,21% | 1.603.454,00 |
| 12.02.2026 | 41,49 | 42,11 | 38,43 | 38,53 | -8,04% | 1.732.156,00 |
| 11.02.2026 | 44,96 | 44,96 | 41,12 | 41,90 | -5,48% | 2.238.465,00 |
| 10.02.2026 | 43,16 | 45,00 | 43,07 | 44,33 | 3,05% | 1.793.316,00 |
| 09.02.2026 | 43,19 | 43,44 | 42,15 | 43,02 | -1,89% | 1.179.898,00 |
| 06.02.2026 | 42,88 | 43,91 | 41,65 | 43,85 | 5,13% | 1.329.346,00 |
| 05.02.2026 | 44,59 | 45,71 | 41,56 | 41,71 | -7,06% | 1.473.720,00 |
| 04.02.2026 | 43,85 | 45,21 | 42,57 | 44,88 | 1,01% | 1.566.935,00 |
| 03.02.2026 | 46,28 | 46,66 | 43,20 | 44,43 | -5,51% | 1.628.102,00 |
| 02.02.2026 | 46,47 | 47,85 | 46,38 | 47,02 | 1,18% | 1.239.817,00 |
| 30.01.2026 | 46,40 | 47,44 | 45,63 | 46,47 | -0,94% | 1.612.917,00 |
| 29.01.2026 | 50,84 | 51,32 | 45,62 | 46,91 | -9,48% | 3.217.122,00 |
| 28.01.2026 | 53,70 | 53,70 | 51,73 | 51,82 | -2,50% | 784.206,00 |
| 27.01.2026 | 54,53 | 54,63 | 52,60 | 53,15 | -2,53% | 900.545,00 |
| 26.01.2026 | 53,04 | 54,81 | 52,93 | 54,53 | 2,73% | 545.339,00 |
| 23.01.2026 | 52,95 | 53,81 | 52,69 | 53,08 | 0,04% | 931.359,00 |
| 22.01.2026 | 51,75 | 53,25 | 51,75 | 53,06 | 2,61% | 627.683,00 |
| 21.01.2026 | 52,00 | 52,58 | 51,41 | 51,71 | 0,39% | 561.694,00 |
| 20.01.2026 | 51,92 | 52,53 | 51,13 | 51,51 | -2,17% | 1.154.281,00 |
| 16.01.2026 | 52,43 | 52,72 | 50,86 | 52,65 | 0,42% | 1.532.955,00 |
| 15.01.2026 | 53,43 | 54,10 | 52,27 | 52,43 | -0,91% | 1.620.647,00 |
| 14.01.2026 | 55,29 | 55,61 | 52,67 | 52,91 | -4,74% | 1.098.428,00 |
| 13.01.2026 | 57,12 | 57,40 | 54,87 | 55,54 | -3,41% | 1.601.799,00 |
| 12.01.2026 | 56,66 | 58,25 | 55,91 | 57,50 | 1,61% | 660.523,00 |
| 09.01.2026 | 55,01 | 56,66 | 54,18 | 56,59 | 2,52% | 703.483,00 |
| 08.01.2026 | 56,09 | 56,32 | 55,07 | 55,20 | -2,21% | 361.942,00 |
| 07.01.2026 | 55,61 | 56,70 | 55,44 | 56,45 | 1,55% | 572.918,00 |
| 06.01.2026 | 54,52 | 56,12 | 54,22 | 55,59 | 2,55% | 511.831,00 |
| 05.01.2026 | 53,59 | 54,75 | 53,00 | 54,21 | 0,80% | 445.931,00 |