Echtzeit-Aktienkurs BlackLine Inc.
Bid:
Ask:
Aktienkurse zur BlackLine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 122,36 | 126,45 | 0,00 | 124,16 | 1,86% | - |
| 25.02.2021 | 121,89 | 122,06 | 121,49 | 121,90 | -2,43% | - |
| 24.02.2021 | 118,26 | 125,15 | 117,79 | 124,93 | 1,28% | - |
| 23.02.2021 | 120,49 | 123,99 | 118,18 | 123,35 | -0,40% | - |
| 22.02.2021 | 128,49 | 128,49 | 122,29 | 123,84 | -6,47% | - |
| 19.02.2021 | 131,20 | 132,66 | 130,51 | 132,40 | 2,03% | - |
| 18.02.2021 | 127,84 | 129,87 | 126,95 | 129,76 | -0,16% | - |
| 17.02.2021 | 130,16 | 130,16 | 129,97 | 129,97 | 0,67% | - |
| 16.02.2021 | 134,91 | 135,35 | 128,17 | 129,11 | -3,02% | - |
| 12.02.2021 | 127,59 | 137,29 | 127,24 | 133,12 | -11,31% | - |
| 11.02.2021 | 149,00 | 152,47 | 147,61 | 150,10 | 1,26% | - |
| 10.02.2021 | 146,43 | 150,90 | 144,05 | 148,23 | -0,14% | - |
| 09.02.2021 | 147,85 | 148,70 | 144,99 | 148,43 | 0,12% | - |
| 08.02.2021 | 153,77 | 154,55 | 145,96 | 148,25 | -0,26% | - |
| 05.02.2021 | 145,74 | 148,64 | 143,34 | 148,63 | 3,73% | - |
| 04.02.2021 | 138,16 | 145,39 | 138,11 | 143,28 | 4,65% | - |
| 03.02.2021 | 136,39 | 137,90 | 136,11 | 136,91 | -1,51% | - |
| 02.02.2021 | 139,38 | 139,38 | 139,02 | 139,02 | 4,13% | - |
| 01.02.2021 | 133,86 | 133,90 | 133,49 | 133,51 | 2,79% | - |
| 29.01.2021 | 129,38 | 131,03 | 126,51 | 129,88 | -0,18% | - |
| 28.01.2021 | 129,80 | 133,25 | 127,76 | 130,12 | 1,19% | - |
| 27.01.2021 | 129,47 | 132,77 | 126,74 | 128,59 | -1,82% | - |
| 26.01.2021 | 133,34 | 135,07 | 130,17 | 130,97 | -3,49% | - |
| 25.01.2021 | 135,95 | 138,33 | 132,99 | 135,71 | 0,56% | - |
| 22.01.2021 | 131,13 | 135,63 | 130,75 | 134,96 | 2,01% | - |
| 21.01.2021 | 130,73 | 133,05 | 130,19 | 132,30 | -0,85% | - |
| 20.01.2021 | 134,87 | 135,62 | 132,61 | 133,43 | 2,56% | - |
| 19.01.2021 | 128,01 | 130,91 | 126,05 | 130,10 | 3,69% | - |
| 15.01.2021 | 127,42 | 128,43 | 124,61 | 125,46 | -2,64% | - |
| 14.01.2021 | 129,32 | 130,91 | 128,37 | 128,87 | 1,36% | - |
| 13.01.2021 | 129,00 | 129,27 | 125,23 | 127,14 | 0,05% | - |
| 12.01.2021 | 127,07 | 127,35 | 126,68 | 127,08 | -0,83% | - |
| 11.01.2021 | 129,72 | 130,95 | 126,72 | 128,13 | -1,50% | - |
| 08.01.2021 | 129,10 | 131,02 | 126,89 | 130,09 | 2,01% | - |
| 07.01.2021 | 127,84 | 129,57 | 126,40 | 127,53 | 0,55% | - |
| 06.01.2021 | 126,73 | 127,58 | 123,64 | 126,83 | -2,84% | - |
| 05.01.2021 | 129,08 | 131,10 | 128,71 | 130,53 | 2,54% | - |
| 04.01.2021 | 130,51 | 130,52 | 124,49 | 127,30 | -4,96% | - |
| 31.12.2020 | 133,47 | 134,60 | 132,45 | 133,94 | 0,88% | - |
| 30.12.2020 | 134,16 | 135,41 | 132,74 | 132,77 | 0,78% | - |
| 29.12.2020 | 131,48 | 133,05 | 130,38 | 131,74 | -4,04% | - |
| 28.12.2020 | 133,13 | 137,30 | 133,13 | 137,29 | 4,53% | - |
| 24.12.2020 | 137,63 | 140,26 | 131,34 | 131,34 | -4,84% | - |
| 23.12.2020 | 138,15 | 141,26 | 135,90 | 138,02 | -1,96% | - |
| 22.12.2020 | 137,80 | 141,80 | 137,72 | 140,78 | 3,87% | - |
| 21.12.2020 | 133,02 | 137,37 | 132,85 | 135,54 | 0,98% | - |
| 18.12.2020 | 133,30 | 135,41 | 132,39 | 134,22 | 3,95% | - |
| 17.12.2020 | 133,07 | 133,09 | 129,12 | 129,12 | -0,55% | - |
| 16.12.2020 | 127,95 | 129,84 | 125,28 | 129,84 | 2,61% | - |
| 15.12.2020 | 127,04 | 135,45 | 126,54 | 126,54 | 1,92% | - |
| 14.12.2020 | 126,94 | 126,94 | 123,30 | 124,15 | -3,99% | - |
| 11.12.2020 | 128,18 | 138,62 | 125,25 | 129,31 | 3,81% | - |
| 10.12.2020 | 123,42 | 137,76 | 123,09 | 124,57 | 3,07% | - |
| 09.12.2020 | 120,42 | 125,42 | 112,02 | 120,87 | -5,81% | - |
| 08.12.2020 | 124,78 | 128,59 | 124,18 | 128,32 | 1,42% | - |
| 07.12.2020 | 124,78 | 126,52 | 115,62 | 126,52 | 2,68% | - |
| 04.12.2020 | 121,48 | 123,98 | 121,20 | 123,22 | 2,07% | - |
| 03.12.2020 | 121,24 | 122,87 | 120,56 | 120,72 | 3,09% | - |
| 02.12.2020 | 119,36 | 120,25 | 114,54 | 117,10 | 1,71% | - |
| 01.12.2020 | 120,16 | 120,17 | 102,18 | 115,14 | -7,73% | - |
| 30.11.2020 | 122,14 | 138,47 | 121,99 | 124,78 | 6,07% | - |
| 27.11.2020 | 118,53 | 122,02 | 117,37 | 117,64 | 0,66% | - |
| 25.11.2020 | 112,82 | 116,88 | 111,39 | 116,87 | 3,81% | - |
| 24.11.2020 | 112,84 | 114,37 | 111,71 | 112,58 | -0,92% | - |
| 23.11.2020 | 111,79 | 114,37 | 111,35 | 113,62 | 1,19% | - |
| 20.11.2020 | 111,02 | 114,59 | 110,46 | 112,28 | 1,58% | - |
| 19.11.2020 | 110,82 | 112,68 | 108,81 | 110,53 | 3,26% | - |
| 18.11.2020 | 105,10 | 109,02 | 105,02 | 107,04 | 0,51% | - |
| 17.11.2020 | 106,21 | 108,64 | 104,80 | 106,50 | 0,42% | - |
| 16.11.2020 | 108,08 | 108,45 | 105,77 | 106,05 | -1,13% | - |
| 13.11.2020 | 107,68 | 107,68 | 107,26 | 107,26 | 0,10% | - |
| 12.11.2020 | 109,58 | 109,97 | 105,85 | 107,16 | -0,02% | - |
| 11.11.2020 | 107,10 | 108,34 | 105,68 | 107,18 | 0,53% | - |
| 10.11.2020 | 104,25 | 108,04 | 0,00 | 106,61 | 1,21% | - |
| 09.11.2020 | 108,14 | 111,02 | 105,10 | 105,34 | -5,51% | - |
| 06.11.2020 | 91,44 | 113,02 | 91,44 | 111,48 | -1,66% | - |
| 05.11.2020 | 112,18 | 114,35 | 110,69 | 113,36 | 4,35% | - |
| 04.11.2020 | 103,91 | 111,32 | 0,00 | 108,64 | 7,12% | - |
| 03.11.2020 | 99,06 | 101,95 | 99,06 | 101,41 | 6,17% | - |
| 02.11.2020 | 98,37 | 99,23 | 93,84 | 95,52 | -1,97% | - |
| 30.10.2020 | 94,60 | 99,88 | 0,00 | 97,44 | 5,26% | - |
| 29.10.2020 | 92,46 | 93,14 | 90,16 | 92,57 | 0,35% | - |
| 28.10.2020 | 92,14 | 93,80 | 89,85 | 92,24 | -1,91% | - |
| 27.10.2020 | 95,16 | 96,57 | 94,04 | 94,04 | 2,33% | - |
| 26.10.2020 | 94,95 | 95,04 | 88,53 | 91,90 | -7,13% | - |
| 23.10.2020 | 96,15 | 99,36 | 95,83 | 98,95 | 2,49% | - |
| 22.10.2020 | 97,88 | 97,99 | 94,95 | 96,55 | 0,85% | - |
| 21.10.2020 | 100,84 | 100,84 | 95,72 | 95,73 | -4,89% | - |
| 20.10.2020 | 103,42 | 103,80 | 99,86 | 100,65 | -3,87% | - |
| 19.10.2020 | 102,98 | 105,19 | 102,23 | 104,71 | 3,85% | - |
| 16.10.2020 | 0,00 | 101,25 | 0,00 | 100,83 | 2,50% | - |
| 15.10.2020 | 95,41 | 98,56 | 94,09 | 98,37 | 1,73% | - |
| 14.10.2020 | 99,02 | 100,10 | 94,81 | 96,70 | -3,09% | - |
| 13.10.2020 | 98,75 | 100,88 | 98,55 | 99,78 | 1,16% | - |
| 12.10.2020 | 98,39 | 99,38 | 97,77 | 98,64 | 0,40% | - |
| 09.10.2020 | 97,35 | 98,63 | 96,34 | 98,25 | 2,22% | - |
| 08.10.2020 | 97,29 | 97,78 | 95,39 | 96,12 | -0,95% | - |
| 07.10.2020 | 94,72 | 98,14 | 94,41 | 97,04 | 4,53% | - |
| 06.10.2020 | 91,33 | 95,35 | 90,98 | 92,83 | 3,67% | - |
| 05.10.2020 | 88,51 | 89,55 | 88,30 | 89,55 | 1,44% | - |