31,180$
5,52%
Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 29,75 | 31,60 | 29,75 | 31,17 | 5,48% | 898.810,00 |
| 06.05.2026 | 32,14 | 32,83 | 29,25 | 29,55 | -8,54% | 1.580.359,00 |
| 05.05.2026 | 33,69 | 33,69 | 31,93 | 32,31 | -3,35% | 1.242.123,00 |
| 04.05.2026 | 33,83 | 34,82 | 33,15 | 33,43 | -1,42% | 841.819,00 |
| 01.05.2026 | 32,02 | 33,95 | 32,01 | 33,91 | 8,51% | 1.198.400,00 |
| 30.04.2026 | 30,44 | 31,34 | 30,39 | 31,25 | 0,26% | 844.204,00 |
| 29.04.2026 | 31,25 | 31,68 | 30,80 | 31,17 | -1,61% | 513.826,00 |
| 28.04.2026 | 31,09 | 32,08 | 31,00 | 31,68 | 3,43% | 575.534,00 |
| 27.04.2026 | 30,37 | 31,49 | 30,18 | 30,63 | -0,03% | 956.821,00 |
| 24.04.2026 | 29,31 | 30,73 | 29,07 | 30,64 | 4,29% | 874.031,00 |
| 23.04.2026 | 31,20 | 31,20 | 28,78 | 29,38 | -7,46% | 1.407.678,00 |
| 22.04.2026 | 31,98 | 32,25 | 31,35 | 31,75 | 0,60% | 1.089.874,00 |
| 21.04.2026 | 31,99 | 32,83 | 31,38 | 31,56 | -0,75% | 1.216.356,00 |
| 20.04.2026 | 31,21 | 32,36 | 31,16 | 31,80 | 0,92% | 1.223.943,00 |
| 17.04.2026 | 33,65 | 34,06 | 31,42 | 31,51 | -3,64% | 1.046.461,00 |
| 16.04.2026 | 33,03 | 33,31 | 32,53 | 32,70 | 0,40% | 470.867,00 |
| 15.04.2026 | 31,42 | 32,65 | 31,37 | 32,57 | 4,96% | 728.771,00 |
| 14.04.2026 | 31,68 | 32,30 | 30,63 | 31,03 | -1,15% | 809.312,00 |
| 13.04.2026 | 30,26 | 31,49 | 30,19 | 31,39 | 3,63% | 1.401.603,00 |
| 10.04.2026 | 32,12 | 32,12 | 29,67 | 30,29 | -5,46% | 1.898.500,00 |
| 09.04.2026 | 32,77 | 33,17 | 31,40 | 32,04 | -3,58% | 1.185.680,00 |
| 08.04.2026 | 36,31 | 36,78 | 33,21 | 33,23 | -5,78% | 979.059,00 |
| 07.04.2026 | 35,95 | 36,44 | 35,11 | 35,27 | -2,43% | 777.206,00 |
| 06.04.2026 | 36,16 | 36,48 | 35,81 | 36,15 | -0,39% | 513.630,00 |
| 02.04.2026 | 36,04 | 36,72 | 34,84 | 36,29 | -0,52% | 657.869,00 |
| 01.04.2026 | 37,72 | 38,26 | 36,10 | 36,48 | -1,41% | 1.355.080,00 |
| 31.03.2026 | 36,49 | 37,71 | 36,07 | 37,00 | 1,37% | 1.244.492,00 |
| 30.03.2026 | 36,42 | 37,47 | 36,25 | 36,50 | 1,25% | 1.264.578,00 |
| 27.03.2026 | 37,00 | 37,85 | 35,62 | 36,05 | -4,05% | 1.784.875,00 |
| 26.03.2026 | 36,79 | 38,40 | 36,79 | 37,57 | 1,35% | 886.674,00 |
| 25.03.2026 | 37,46 | 38,30 | 36,59 | 37,07 | -1,07% | 940.628,00 |
| 24.03.2026 | 39,48 | 39,48 | 37,45 | 37,47 | -6,37% | 1.784.011,00 |
| 23.03.2026 | 39,06 | 40,22 | 38,83 | 40,02 | 2,33% | 1.133.479,00 |
| 20.03.2026 | 38,52 | 39,70 | 37,73 | 39,11 | 1,53% | 1.962.760,00 |
| 19.03.2026 | 37,87 | 39,50 | 37,87 | 38,52 | -0,23% | 1.205.926,00 |
| 18.03.2026 | 37,24 | 38,85 | 37,17 | 38,61 | 1,10% | 1.109.687,00 |
| 17.03.2026 | 36,67 | 38,41 | 36,67 | 38,19 | 7,34% | 1.956.664,00 |
| 16.03.2026 | 37,15 | 37,19 | 35,52 | 35,58 | -3,52% | 849.618,00 |
| 13.03.2026 | 35,58 | 36,92 | 35,40 | 36,88 | 3,77% | 977.039,00 |
| 12.03.2026 | 36,08 | 37,76 | 35,37 | 35,54 | -1,71% | 1.015.222,00 |
| 11.03.2026 | 36,25 | 36,91 | 35,63 | 36,16 | 0,00% | 754.435,00 |
| 10.03.2026 | 37,14 | 37,14 | 35,56 | 36,16 | -2,64% | 1.219.571,00 |
| 09.03.2026 | 37,09 | 37,41 | 36,53 | 37,14 | -0,62% | 825.311,00 |
| 06.03.2026 | 37,31 | 37,94 | 36,74 | 37,37 | -0,61% | 719.436,00 |
| 05.03.2026 | 37,03 | 38,35 | 36,99 | 37,60 | 1,51% | 732.963,00 |
| 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 |
| 02.01.2026 | 55,23 | 55,50 | 52,77 | 53,78 | -2,73% | 703.636,00 |
| 31.12.2025 | 57,09 | 57,10 | 54,90 | 55,29 | -3,39% | 699.754,00 |
| 30.12.2025 | 57,39 | 57,99 | 57,14 | 57,23 | -0,75% | 430.484,00 |
| 29.12.2025 | 57,41 | 57,88 | 57,37 | 57,66 | -0,17% | 278.494,00 |
| 26.12.2025 | 57,06 | 57,91 | 57,06 | 57,76 | 0,59% | 143.092,00 |
| 24.12.2025 | 57,85 | 57,85 | 57,24 | 57,42 | -0,42% | 147.045,00 |
| 23.12.2025 | 57,96 | 58,28 | 57,09 | 57,66 | -1,17% | 388.411,00 |
| 22.12.2025 | 57,69 | 59,57 | 57,69 | 58,34 | 0,86% | 680.347,00 |
| 19.12.2025 | 57,73 | 58,17 | 57,36 | 57,84 | 0,05% | 1.247.670,00 |
| 18.12.2025 | 58,04 | 58,35 | 57,50 | 57,81 | 0,45% | 625.637,00 |
| 17.12.2025 | 57,57 | 58,83 | 57,35 | 57,55 | 0,03% | 598.465,00 |
| 16.12.2025 | 56,41 | 57,77 | 56,00 | 57,53 | 0,70% | 831.370,00 |
| 15.12.2025 | 58,52 | 58,75 | 56,99 | 57,13 | -2,62% | 627.942,00 |
| 12.12.2025 | 58,92 | 59,31 | 57,95 | 58,67 | -0,27% | 618.942,00 |