BlackLine, Inc. BL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$27,82+1,29 (+4,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,84 | +4,94 % | $27,24 | $27,95 | $26,76 | 494,60K |
| 2026-09-30 | $26,53 | +0,61 % | $26,44 | $26,93 | $26,35 | 951,70K |
| 2026-09-29 | $26,37 | -0,72 % | $26,35 | $26,48 | $25,90 | 856,60K |
| 2026-09-28 | $26,56 | -5,11 % | $26,89 | $27,23 | $25,95 | 1,43M |
| 2026-09-25 | $27,99 | +0,36 % | $27,85 | $28,50 | $27,66 | 826,50K |
| 2026-09-24 | $27,89 | -0,85 % | $28,07 | $28,50 | $27,47 | 938,60K |
| 2026-09-23 | $28,13 | +1,01 % | $27,93 | $28,50 | $27,51 | 634,00K |
| 2026-09-22 | $27,85 | -2,52 % | $29,25 | $29,25 | $27,24 | 772,30K |
| 2026-09-21 | $28,57 | +1,53 % | $28,52 | $28,81 | $28,06 | 937,10K |
| 2026-09-18 | $28,14 | -1,26 % | $28,34 | $28,50 | $27,70 | 1,55M |
| 2026-09-17 | $28,50 | +1,21 % | $28,11 | $28,81 | $27,51 | 691,90K |
| 2026-09-16 | $28,16 | -3,36 % | $28,70 | $29,08 | $28,05 | 1,01M |
| 2026-09-15 | $29,14 | -3,80 % | $29,59 | $29,99 | $28,99 | 800,30K |
| 2026-09-14 | $30,29 | +6,84 % | $29,43 | $30,41 | $29,26 | 753,30K |
| 2026-09-11 | $28,35 | -1,39 % | $28,84 | $29,04 | $28,26 | 851,60K |
| 2026-09-10 | $28,75 | -2,44 % | $29,57 | $29,95 | $28,71 | 771,70K |
| 2026-09-09 | $29,47 | -2,22 % | $30,07 | $30,46 | $29,14 | 992,80K |
| 2026-09-08 | $30,14 | -7,86 % | $32,25 | $32,42 | $29,91 | 1,14M |
| 2026-09-04 | $32,71 | -1,56 % | $33,18 | $33,35 | $32,09 | 586,50K |
| 2026-09-03 | $33,23 | +3,26 % | $32,92 | $33,93 | $32,78 | 1,05M |
| 2026-09-02 | $32,18 | -0,09 % | $32,13 | $32,88 | $31,88 | 612,40K |
| 2026-09-01 | $32,21 | -3,04 % | $32,72 | $33,43 | $31,91 | 768,20K |
| 2026-08-31 | $33,22 | +0,73 % | $32,47 | $33,71 | $32,45 | 1,12M |
| 2026-08-28 | $32,98 | -2,19 % | $33,95 | $34,70 | $32,62 | 1,20M |
| 2026-08-27 | $33,72 | +7,66 % | $31,69 | $34,63 | $31,69 | 1,91M |
| 2026-08-26 | $31,32 | -0,98 % | $30,91 | $31,74 | $30,91 | 407,60K |
| 2026-08-25 | $31,63 | -1,09 % | $31,39 | $32,00 | $31,20 | 565,30K |
| 2026-08-24 | $31,98 | +0,47 % | $31,84 | $32,58 | $31,75 | 851,80K |
| 2026-08-21 | $31,83 | -0,28 % | $31,84 | $32,06 | $31,22 | 1,02M |
| 2026-08-20 | $31,92 | +1,56 % | $31,54 | $32,22 | $31,02 | 987,30K |
| 2026-08-19 | $31,43 | +3,97 % | $30,34 | $32,03 | $30,34 | 935,80K |
| 2026-08-18 | $30,23 | +3,17 % | $29,82 | $30,90 | $29,59 | 817,50K |
| 2026-08-17 | $29,30 | -4,03 % | $30,00 | $30,50 | $29,21 | 855,80K |
| 2026-08-14 | $30,53 | -2,65 % | $31,36 | $31,58 | $30,00 | 782,00K |
| 2026-08-13 | $31,36 | +10,34 % | $28,75 | $31,83 | $28,30 | 2,18M |
| 2026-08-12 | $28,42 | +1,07 % | $27,62 | $28,74 | $27,60 | 1,29M |
| 2026-08-11 | $28,12 | -3,99 % | $28,98 | $29,37 | $28,10 | 1,78M |
| 2026-08-10 | $29,29 | -0,88 % | $29,05 | $29,84 | $28,76 | 1,18M |
| 2026-08-07 | $29,55 | -1,50 % | $30,56 | $31,47 | $29,35 | 1,07M |
| 2026-08-06 | $30,00 | -1,54 % | $29,68 | $30,08 | $29,37 | 1,84M |
| 2026-08-05 | $30,47 | -8,00 % | $30,90 | $31,92 | $29,43 | 2,02M |
| 2026-08-04 | $33,12 | +1,04 % | $32,73 | $33,22 | $32,21 | 1,37M |
| 2026-08-03 | $32,78 | +4,39 % | $32,29 | $33,40 | $32,29 | 1,04M |
| 2026-07-31 | $31,40 | +2,41 % | $30,08 | $31,50 | $30,01 | 514,00K |
| 2026-07-30 | $30,66 | -5,46 % | $31,26 | $31,70 | $30,10 | 707,30K |
| 2026-07-29 | $32,43 | +1,50 % | $32,00 | $33,11 | $31,65 | 1,27M |
| 2026-07-28 | $31,95 | +4,21 % | $31,17 | $32,44 | $31,03 | 1,10M |
| 2026-07-27 | $30,66 | +6,68 % | $29,57 | $31,18 | $29,40 | 1,13M |
| 2026-07-24 | $28,74 | +4,74 % | $27,87 | $29,06 | $27,87 | 786,90K |
| 2026-07-23 | $27,44 | -1,54 % | $27,98 | $28,25 | $27,17 | 697,20K |
| 2026-07-22 | $27,87 | -5,07 % | $29,36 | $29,36 | $27,25 | 1,45M |
| 2026-07-21 | $29,36 | -2,78 % | $28,53 | $29,75 | $28,46 | 1,01M |
| 2026-07-20 | $30,20 | -0,30 % | $30,23 | $30,93 | $29,46 | 609,60K |
| 2026-07-17 | $30,29 | +0,03 % | $29,78 | $30,87 | $29,64 | 878,30K |
| 2026-07-16 | $30,28 | +2,82 % | $29,81 | $30,68 | $29,19 | 734,50K |
| 2026-07-15 | $29,45 | +1,17 % | $29,50 | $30,95 | $29,25 | 794,90K |
| 2026-07-14 | $29,11 | -3,26 % | $28,47 | $29,72 | $28,36 | 901,00K |
| 2026-07-13 | $30,09 | +3,30 % | $29,59 | $30,58 | $29,41 | 1,29M |
| 2026-07-10 | $29,13 | +0,31 % | $29,71 | $30,04 | $28,54 | 714,00K |
| 2026-07-09 | $29,04 | +1,72 % | $27,99 | $29,12 | $27,40 | 836,90K |
| 2026-07-08 | $28,55 | -1,62 % | $28,74 | $28,74 | $28,09 | 1,03M |
| 2026-07-07 | $29,02 | -0,27 % | $29,78 | $30,15 | $29,00 | 776,10K |
| 2026-07-06 | $29,10 | -2,61 % | $29,13 | $29,88 | $28,64 | 743,60K |
| 2026-07-02 | $29,88 | +1,46 % | $29,39 | $30,07 | $29,17 | 1,06M |
| 2026-07-01 | $29,45 | +4,92 % | $28,99 | $29,67 | $28,84 | 1,23M |
| 2026-06-30 | $28,07 | +0,25 % | $27,71 | $28,50 | $27,48 | 916,10K |
| 2026-06-29 | $28,00 | -1,20 % | $28,80 | $29,12 | $27,34 | 1,37M |
| 2026-06-26 | $28,34 | +6,94 % | $26,88 | $28,40 | $26,84 | 2,28M |
| 2026-06-25 | $26,50 | -1,96 % | $26,29 | $27,31 | $26,20 | 948,00K |
| 2026-06-24 | $27,03 | +1,92 % | $26,47 | $27,63 | $25,97 | 1,13M |
| 2026-06-23 | $26,52 | +2,47 % | $26,40 | $26,83 | $25,98 | 928,90K |
| 2026-06-22 | $25,88 | -3,32 % | $26,32 | $27,02 | $25,40 | 1,51M |
| 2026-06-18 | $26,77 | -0,11 % | $26,65 | $27,00 | $25,97 | 1,87M |
| 2026-06-17 | $26,80 | -4,63 % | $27,70 | $28,57 | $26,65 | 1,43M |
| 2026-06-16 | $28,10 | -1,37 % | $28,45 | $29,05 | $28,02 | 826,70K |
| 2026-06-15 | $28,49 | -0,84 % | $28,97 | $29,07 | $27,77 | 1,26M |
| 2026-06-12 | $28,73 | +2,86 % | $27,82 | $29,08 | $27,05 | 1,51M |
| 2026-06-11 | $27,93 | +1,09 % | $27,16 | $28,38 | $26,50 | 1,39M |
| 2026-06-10 | $27,63 | -2,51 % | $27,91 | $28,92 | $27,56 | 1,10M |
| 2026-06-09 | $28,34 | +0,50 % | $28,20 | $29,55 | $27,82 | 1,42M |
| 2026-06-08 | $28,20 | -1,61 % | $28,44 | $29,20 | $28,06 | 1,47M |
| 2026-06-05 | $28,66 | -0,17 % | $29,11 | $29,63 | $28,25 | 1,34M |
| 2026-06-04 | $28,71 | -0,35 % | $29,65 | $30,16 | $28,60 | 854,90K |
| 2026-06-03 | $28,81 | -5,48 % | $29,86 | $30,00 | $28,19 | 925,80K |
| 2026-06-02 | $30,48 | -2,68 % | $30,10 | $30,49 | $28,66 | 1,23M |
| 2026-06-01 | $31,32 | +6,53 % | $29,82 | $31,54 | $29,01 | 1,68M |
| 2026-05-29 | $29,40 | +8,45 % | $27,46 | $29,48 | $27,28 | 2,18M |
| 2026-05-28 | $27,11 | +1,01 % | $27,09 | $27,82 | $26,27 | 2,74M |
| 2026-05-27 | $26,84 | -7,03 % | $28,50 | $29,09 | $26,74 | 2,01M |
| 2026-05-26 | $28,87 | -0,10 % | $28,44 | $29,57 | $28,30 | 2,02M |