58,460$
-1,03%
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,12 | 59,51 | 58,06 | 58,46 | -1,03% | 381.495,00 |
| 16.05.2024 | 58,83 | 59,43 | 58,06 | 59,07 | 0,29% | 415.121,00 |
| 15.05.2024 | 59,00 | 59,32 | 58,02 | 58,90 | 1,83% | 472.065,00 |
| 14.05.2024 | 58,96 | 59,62 | 57,78 | 57,84 | -0,14% | 522.071,00 |
| 13.05.2024 | 58,76 | 58,95 | 57,75 | 57,92 | -0,52% | 639.103,00 |
| 10.05.2024 | 59,12 | 59,12 | 57,83 | 58,22 | -1,29% | 757.105,00 |
| 09.05.2024 | 59,33 | 59,87 | 58,47 | 58,98 | -0,89% | 730.008,00 |
| 08.05.2024 | 59,25 | 63,31 | 59,16 | 59,51 | -1,56% | 1.235.106,00 |
| 07.05.2024 | 60,83 | 60,95 | 59,88 | 60,45 | -0,43% | 577.596,00 |
| 06.05.2024 | 61,21 | 61,41 | 60,07 | 60,71 | -0,33% | 657.162,00 |
| 03.05.2024 | 60,81 | 61,90 | 59,69 | 60,91 | 2,01% | 675.236,00 |
| 02.05.2024 | 59,00 | 59,79 | 57,80 | 59,71 | 3,05% | 511.502,00 |
| 01.05.2024 | 58,00 | 59,48 | 56,81 | 57,94 | -0,12% | 732.244,00 |
| 30.04.2024 | 59,51 | 59,90 | 58,00 | 58,01 | -3,77% | 505.012,00 |
| 29.04.2024 | 61,26 | 61,95 | 60,20 | 60,28 | -0,90% | 452.995,00 |
| 26.04.2024 | 59,21 | 60,92 | 59,01 | 60,83 | 3,29% | 592.743,00 |
| 25.04.2024 | 58,51 | 59,32 | 57,97 | 58,89 | -1,74% | 537.922,00 |
| 24.04.2024 | 61,01 | 61,65 | 59,22 | 59,93 | -2,49% | 554.918,00 |
| 23.04.2024 | 60,22 | 61,59 | 59,58 | 61,46 | 5,19% | 641.065,00 |
| 22.04.2024 | 57,58 | 58,71 | 57,20 | 58,43 | 1,85% | 387.676,00 |
| 19.04.2024 | 57,59 | 58,49 | 56,49 | 57,37 | -0,80% | 672.499,00 |
| 18.04.2024 | 58,67 | 59,22 | 57,70 | 57,83 | -1,42% | 905.524,00 |
| 17.04.2024 | 60,02 | 60,93 | 58,63 | 58,66 | -1,71% | 764.692,00 |
| 16.04.2024 | 60,62 | 61,27 | 59,50 | 59,68 | -1,86% | 615.831,00 |
| 15.04.2024 | 63,57 | 63,66 | 60,74 | 60,81 | -4,30% | 678.515,00 |
| 12.04.2024 | 64,02 | 64,25 | 63,22 | 63,54 | -1,81% | 516.970,00 |
| 11.04.2024 | 64,63 | 65,04 | 63,64 | 64,71 | 0,81% | 330.370,00 |
| 10.04.2024 | 66,08 | 66,48 | 63,91 | 64,19 | -6,41% | 695.778,00 |
| 09.04.2024 | 65,35 | 69,09 | 65,10 | 68,59 | 5,56% | 880.289,00 |
| 08.04.2024 | 62,86 | 65,02 | 62,51 | 64,98 | 4,47% | 642.916,00 |
| 05.04.2024 | 62,36 | 63,21 | 61,74 | 62,20 | -0,56% | 535.425,00 |
| 04.04.2024 | 64,95 | 66,17 | 62,49 | 62,55 | -2,14% | 719.538,00 |
| 03.04.2024 | 61,94 | 64,02 | 61,80 | 63,92 | 2,22% | 650.516,00 |
| 02.04.2024 | 62,59 | 63,00 | 61,84 | 62,53 | -2,24% | 926.090,00 |
| 01.04.2024 | 64,90 | 64,90 | 63,18 | 63,96 | -0,96% | 570.726,00 |
| 28.03.2024 | 63,64 | 65,25 | 63,64 | 64,58 | 1,49% | 646.688,00 |
| 27.03.2024 | 63,08 | 63,87 | 62,66 | 63,63 | 2,09% | 584.518,00 |
| 26.03.2024 | 63,74 | 63,74 | 62,17 | 62,33 | -1,55% | 531.356,00 |
| 25.03.2024 | 62,99 | 63,81 | 62,83 | 63,31 | 0,03% | 363.798,00 |
| 22.03.2024 | 63,18 | 64,46 | 63,06 | 63,29 | -0,14% | 844.941,00 |
| 21.03.2024 | 63,11 | 64,83 | 63,11 | 63,38 | 0,48% | 493.461,00 |
| 20.03.2024 | 63,63 | 64,68 | 62,86 | 63,08 | -1,87% | 1.263.312,00 |
| 19.03.2024 | 63,28 | 65,61 | 62,90 | 64,28 | 0,39% | 740.463,00 |
| 18.03.2024 | 64,61 | 65,50 | 63,89 | 64,03 | -2,44% | 1.138.079,00 |
| 15.03.2024 | 65,92 | 67,32 | 64,99 | 65,63 | -1,40% | 11.261.483,00 |
| 14.03.2024 | 67,80 | 68,54 | 66,12 | 66,56 | -2,16% | 1.267.586,00 |
| 13.03.2024 | 68,50 | 69,31 | 67,85 | 68,03 | -0,92% | 866.989,00 |
| 12.03.2024 | 67,13 | 68,75 | 66,61 | 68,66 | 2,19% | 1.219.699,00 |
| 11.03.2024 | 66,67 | 67,42 | 65,74 | 67,19 | 0,27% | 852.016,00 |
| 08.03.2024 | 66,87 | 67,81 | 66,24 | 67,01 | 1,32% | 1.297.101,00 |
| 07.03.2024 | 66,11 | 67,21 | 65,85 | 66,14 | 0,55% | 1.108.236,00 |
| 06.03.2024 | 64,45 | 66,11 | 64,06 | 65,78 | 5,11% | 1.490.276,00 |
| 05.03.2024 | 66,45 | 66,45 | 61,76 | 62,58 | -4,17% | 1.612.821,00 |
| 04.03.2024 | 61,52 | 65,64 | 61,01 | 65,30 | 11,22% | 3.106.014,00 |
| 01.03.2024 | 57,01 | 58,81 | 56,64 | 58,71 | 3,49% | 526.822,00 |
| 29.02.2024 | 57,50 | 57,68 | 56,18 | 56,73 | 0,07% | 609.386,00 |
| 28.02.2024 | 56,56 | 57,00 | 56,36 | 56,69 | -0,72% | 276.188,00 |
| 27.02.2024 | 57,31 | 57,50 | 56,46 | 57,10 | 0,46% | 352.387,00 |
| 26.02.2024 | 56,40 | 57,38 | 56,12 | 56,84 | 0,26% | 327.744,00 |
| 23.02.2024 | 56,74 | 57,09 | 56,32 | 56,69 | -0,07% | 322.589,00 |
| 22.02.2024 | 56,75 | 57,20 | 56,06 | 56,73 | 0,75% | 348.209,00 |
| 21.02.2024 | 56,15 | 56,82 | 55,49 | 56,31 | -1,98% | 729.777,00 |
| 20.02.2024 | 56,65 | 57,69 | 56,64 | 57,45 | -0,28% | 603.273,00 |
| 16.02.2024 | 59,74 | 59,74 | 57,55 | 57,61 | -4,17% | 519.120,00 |
| 15.02.2024 | 59,55 | 60,15 | 57,72 | 60,12 | 2,72% | 600.949,00 |
| 14.02.2024 | 53,25 | 61,14 | 53,25 | 58,53 | 0,29% | 2.178.023,00 |
| 13.02.2024 | 57,96 | 59,52 | 57,41 | 58,36 | -4,17% | 1.369.036,00 |
| 12.02.2024 | 62,07 | 62,56 | 60,64 | 60,90 | -1,68% | 682.358,00 |
| 09.02.2024 | 62,43 | 62,71 | 61,25 | 61,94 | 0,31% | 468.093,00 |
| 08.02.2024 | 60,20 | 61,77 | 59,41 | 61,75 | 2,51% | 435.095,00 |
| 07.02.2024 | 60,12 | 60,62 | 59,36 | 60,24 | 0,53% | 430.118,00 |
| 06.02.2024 | 58,52 | 60,32 | 58,11 | 59,92 | 2,59% | 493.137,00 |
| 05.02.2024 | 59,71 | 60,00 | 57,94 | 58,41 | -3,13% | 332.683,00 |
| 02.02.2024 | 59,44 | 60,55 | 59,23 | 60,30 | -0,38% | 336.282,00 |
| 01.02.2024 | 58,95 | 60,66 | 58,89 | 60,53 | 3,14% | 689.054,00 |
| 31.01.2024 | 60,21 | 61,19 | 58,39 | 58,69 | -2,13% | 432.535,00 |
| 30.01.2024 | 62,07 | 62,28 | 59,97 | 59,97 | -3,74% | 314.892,00 |
| 29.01.2024 | 59,86 | 62,38 | 59,86 | 62,30 | 3,92% | 263.088,00 |
| 26.01.2024 | 60,63 | 60,96 | 59,81 | 59,95 | -0,25% | 518.087,00 |
| 25.01.2024 | 61,55 | 61,94 | 59,93 | 60,10 | -0,74% | 519.699,00 |
| 24.01.2024 | 62,37 | 62,37 | 60,49 | 60,55 | -1,27% | 367.925,00 |
| 23.01.2024 | 61,58 | 62,13 | 60,10 | 61,33 | 0,87% | 304.425,00 |
| 22.01.2024 | 60,78 | 61,18 | 59,72 | 60,80 | 1,66% | 250.193,00 |
| 19.01.2024 | 59,07 | 60,09 | 57,76 | 59,81 | 2,15% | 358.071,00 |
| 18.01.2024 | 60,89 | 61,04 | 58,28 | 58,55 | -3,11% | 660.039,00 |
| 17.01.2024 | 56,52 | 60,72 | 56,52 | 60,43 | 4,88% | 931.641,00 |
| 16.01.2024 | 56,82 | 57,98 | 56,43 | 57,62 | 0,09% | 336.664,00 |
| 12.01.2024 | 58,58 | 58,87 | 57,46 | 57,57 | -0,45% | 304.653,00 |
| 11.01.2024 | 58,10 | 58,61 | 56,59 | 57,83 | -0,58% | 325.218,00 |
| 10.01.2024 | 57,16 | 58,24 | 56,62 | 58,17 | 1,61% | 312.083,00 |
| 09.01.2024 | 56,69 | 57,79 | 56,52 | 57,25 | -0,92% | 367.823,00 |
| 08.01.2024 | 55,82 | 57,97 | 55,58 | 57,78 | 3,72% | 462.743,00 |
| 05.01.2024 | 55,24 | 56,60 | 55,24 | 55,71 | -0,54% | 617.130,00 |
| 04.01.2024 | 56,30 | 57,13 | 55,78 | 56,01 | -0,57% | 555.204,00 |
| 03.01.2024 | 58,39 | 58,54 | 56,26 | 56,33 | -4,51% | 679.467,00 |
| 02.01.2024 | 60,58 | 61,55 | 58,78 | 58,99 | -5,53% | 667.233,00 |
| 29.12.2023 | 64,50 | 64,98 | 62,32 | 62,44 | -3,61% | 362.179,00 |
| 28.12.2023 | 64,37 | 64,91 | 63,62 | 64,78 | 0,45% | 258.691,00 |
| 27.12.2023 | 64,64 | 64,64 | 63,88 | 64,49 | -0,05% | 209.990,00 |
| 26.12.2023 | 64,07 | 64,54 | 63,34 | 64,52 | 0,95% | 228.314,00 |