39,300€
-2,96%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 39,30 | 39,30 | 39,20 | 39,30 | -2,96% | - |
| 05.02.2026 | 40,60 | 40,70 | 40,50 | 40,50 | -0,49% | - |
| 04.02.2026 | 41,00 | 42,00 | 39,80 | 40,70 | -7,92% | - |
| 03.02.2026 | 44,40 | 44,40 | 44,20 | 44,20 | -2,21% | - |
| 02.02.2026 | 45,30 | 47,00 | 44,80 | 45,20 | 1,80% | - |
| 30.01.2026 | 44,50 | 44,50 | 44,40 | 44,40 | -3,06% | - |
| 29.01.2026 | 45,90 | 45,90 | 45,80 | 45,80 | 0,44% | - |
| 28.01.2026 | 45,50 | 45,70 | 45,50 | 45,60 | -3,80% | - |
| 26.01.2026 | 47,60 | 47,60 | 47,40 | 47,40 | -0,84% | - |
| 23.01.2026 | 47,60 | 47,80 | 47,60 | 47,80 | 1,06% | - |
| 22.01.2026 | 47,20 | 47,30 | 47,20 | 47,30 | 2,60% | - |
| 21.01.2026 | 46,00 | 46,10 | 46,00 | 46,10 | -1,50% | - |
| 20.01.2026 | 47,20 | 47,20 | 46,50 | 46,80 | -1,06% | - |
| 19.01.2026 | 47,40 | 47,40 | 47,20 | 47,30 | -3,96% | - |
| 16.01.2026 | 49,00 | 49,25 | 48,70 | 49,25 | -3,43% | - |
| 15.01.2026 | 51,00 | 51,25 | 50,75 | 51,00 | -4,23% | - |
| 13.01.2026 | 53,25 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 08.01.2026 | 52,75 | 53,25 | 52,50 | 53,25 | 2,40% | - |
| 06.01.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 1,96% | - |
| 05.01.2026 | 50,75 | 51,00 | 50,75 | 51,00 | -5,12% | - |
| 02.01.2026 | 54,75 | 54,75 | 53,75 | 53,75 | -1,38% | - |
| 29.12.2025 | 54,75 | 54,75 | 54,50 | 54,50 | 1,40% | - |
| 22.12.2025 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 19.12.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 18.12.2025 | 54,25 | 54,25 | 54,00 | 54,25 | 3,83% | - |
| 16.12.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -2,79% | - |
| 15.12.2025 | 53,75 | 53,75 | 53,50 | 53,75 | 1,42% | - |
| 12.12.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 0,47% | - |
| 10.12.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 09.12.2025 | 52,25 | 52,75 | 52,25 | 52,50 | -3,23% | - |
| 08.12.2025 | 54,50 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 05.12.2025 | 54,25 | 54,25 | 54,00 | 54,25 | 0,00% | - |
| 04.12.2025 | 53,00 | 54,25 | 52,75 | 54,25 | 4,83% | - |
| 03.12.2025 | 52,00 | 52,00 | 51,75 | 51,75 | 7,14% | - |
| 01.12.2025 | 48,70 | 48,70 | 48,20 | 48,30 | -1,63% | - |
| 28.11.2025 | 49,10 | 49,60 | 48,80 | 49,10 | 1,66% | - |
| 26.11.2025 | 48,70 | 49,00 | 48,10 | 48,30 | -0,21% | - |
| 25.11.2025 | 48,10 | 48,90 | 47,40 | 48,40 | -0,62% | - |
| 24.11.2025 | 49,00 | 49,20 | 48,00 | 48,70 | -0,41% | - |
| 21.11.2025 | 48,70 | 49,00 | 48,60 | 48,90 | -0,20% | - |
| 20.11.2025 | 49,60 | 50,50 | 49,00 | 49,00 | -2,29% | - |
| 19.11.2025 | 50,05 | 50,25 | 49,70 | 50,15 | 0,91% | - |
| 18.11.2025 | 49,80 | 49,80 | 49,60 | 49,70 | -5,78% | - |
| 17.11.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 1,93% | - |
| 14.11.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 13.11.2025 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 12.11.2025 | 50,75 | 51,75 | 50,50 | 51,75 | 4,12% | - |
| 10.11.2025 | 49,70 | 50,05 | 49,60 | 49,70 | 1,22% | - |
| 07.11.2025 | 49,40 | 50,00 | 48,60 | 49,10 | -9,07% | - |
| 05.11.2025 | 54,25 | 54,25 | 53,75 | 54,00 | -2,26% | - |
| 04.11.2025 | 55,25 | 55,25 | 55,00 | 55,25 | -0,90% | - |
| 03.11.2025 | 55,75 | 55,75 | 55,50 | 55,75 | -0,45% | - |
| 31.10.2025 | 57,00 | 57,25 | 54,25 | 56,00 | -4,68% | - |
| 29.10.2025 | 55,25 | 60,50 | 54,50 | 58,75 | 6,33% | - |
| 28.10.2025 | 55,50 | 55,50 | 55,25 | 55,25 | -1,78% | - |
| 27.10.2025 | 56,25 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 24.10.2025 | 55,75 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 23.10.2025 | 55,75 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 20.10.2025 | 54,00 | 55,25 | 54,00 | 55,25 | 3,76% | - |
| 17.10.2025 | 53,25 | 53,75 | 52,75 | 53,25 | -1,84% | - |
| 16.10.2025 | 54,25 | 54,75 | 54,25 | 54,25 | -1,36% | - |
| 15.10.2025 | 55,25 | 55,25 | 55,00 | 55,00 | 0,92% | - |
| 14.10.2025 | 54,75 | 55,00 | 54,00 | 54,50 | -2,24% | - |
| 13.10.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 10.10.2025 | 54,25 | 55,25 | 54,25 | 55,25 | 2,31% | - |
| 08.10.2025 | 53,75 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 07.10.2025 | 53,75 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 06.10.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 03.10.2025 | 54,00 | 54,00 | 53,75 | 53,75 | -2,71% | - |
| 02.10.2025 | 55,25 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 01.10.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 1,86% | - |
| 30.09.2025 | 53,25 | 53,75 | 53,25 | 53,75 | -1,83% | - |
| 29.09.2025 | 55,00 | 55,00 | 54,75 | 54,75 | 0,46% | - |
| 26.09.2025 | 54,25 | 54,75 | 54,25 | 54,50 | -1,36% | - |
| 25.09.2025 | 54,75 | 55,25 | 54,75 | 55,25 | -1,34% | - |
| 24.09.2025 | 55,75 | 56,00 | 55,75 | 56,00 | -1,32% | - |
| 23.09.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 22.09.2025 | 56,75 | 56,75 | 56,00 | 56,50 | -2,59% | - |
| 19.09.2025 | 57,75 | 58,50 | 57,75 | 58,00 | -1,28% | - |
| 18.09.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 2,17% | - |
| 17.09.2025 | 57,25 | 57,75 | 57,25 | 57,50 | -2,95% | - |
| 16.09.2025 | 59,25 | 59,25 | 59,00 | 59,25 | 1,28% | - |
| 10.09.2025 | 58,75 | 58,75 | 58,50 | 58,50 | 2,63% | - |
| 05.09.2025 | 56,75 | 57,50 | 56,25 | 57,00 | 0,44% | - |
| 04.09.2025 | 57,25 | 57,25 | 56,25 | 56,75 | -0,87% | - |
| 03.09.2025 | 56,50 | 57,25 | 56,00 | 57,25 | 0,88% | - |
| 02.09.2025 | 56,75 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 01.09.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 29.08.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 28.08.2025 | 57,25 | 57,25 | 56,25 | 57,00 | 0,44% | - |
| 27.08.2025 | 56,25 | 57,50 | 55,75 | 56,75 | 1,79% | - |
| 26.08.2025 | 56,25 | 56,50 | 55,75 | 55,75 | -0,45% | - |
| 25.08.2025 | 56,75 | 56,75 | 56,00 | 56,00 | -1,75% | - |
| 22.08.2025 | 56,25 | 57,25 | 55,50 | 57,00 | 1,33% | - |
| 21.08.2025 | 55,25 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 20.08.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 19.08.2025 | 55,25 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 18.08.2025 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 15.08.2025 | 53,50 | 54,25 | 53,00 | 54,25 | 1,88% | - |
| 14.08.2025 | 53,75 | 54,25 | 53,00 | 53,25 | -1,84% | - |