47,800€
0,42%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 47,70 | 47,80 | 47,70 | 47,80 | 0,42% | - |
| 20.10.2026 | 47,50 | 47,60 | 47,50 | 47,60 | 1,93% | - |
| 19.10.2026 | 46,20 | 47,20 | 46,20 | 46,70 | 2,41% | - |
| 16.10.2026 | 45,80 | 46,30 | 45,10 | 45,60 | 1,33% | - |
| 15.10.2026 | 43,80 | 45,80 | 43,60 | 45,00 | 2,74% | - |
| 14.10.2026 | 43,00 | 44,30 | 42,60 | 43,80 | 4,04% | - |
| 13.10.2026 | 41,90 | 42,20 | 41,80 | 42,10 | 0,96% | - |
| 12.10.2026 | 40,60 | 41,80 | 40,60 | 41,70 | 4,25% | - |
| 09.10.2026 | 40,00 | 40,80 | 39,80 | 40,00 | 1,01% | - |
| 08.10.2026 | 39,80 | 39,80 | 39,40 | 39,60 | 2,59% | - |
| 07.10.2026 | 38,60 | 39,20 | 38,60 | 38,60 | -1,03% | - |
| 06.10.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 2,63% | - |
| 05.10.2026 | 37,10 | 38,00 | 36,90 | 38,00 | 0,26% | - |
| 02.10.2026 | 37,80 | 37,90 | 37,80 | 37,90 | -0,26% | - |
| 01.10.2026 | 36,70 | 38,30 | 36,60 | 38,00 | 2,98% | - |
| 30.09.2026 | 36,60 | 37,20 | 36,20 | 36,90 | 0,82% | - |
| 29.09.2026 | 37,30 | 37,70 | 36,60 | 36,60 | -1,08% | - |
| 28.09.2026 | 37,90 | 38,00 | 36,60 | 37,00 | -2,63% | - |
| 25.09.2026 | 38,00 | 38,40 | 37,80 | 38,00 | 0,80% | - |
| 24.09.2026 | 37,60 | 37,80 | 37,60 | 37,70 | 1,89% | - |
| 23.09.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -2,12% | - |
| 22.09.2026 | 37,50 | 37,90 | 37,50 | 37,80 | 0,53% | - |
| 21.09.2026 | 37,50 | 37,60 | 37,50 | 37,60 | -0,53% | - |
| 18.09.2026 | 37,80 | 38,00 | 37,70 | 37,80 | -3,82% | - |
| 17.09.2026 | 39,10 | 39,40 | 39,10 | 39,30 | 1,03% | - |
| 16.09.2026 | 39,10 | 39,50 | 38,30 | 38,90 | -1,27% | - |
| 15.09.2026 | 39,60 | 39,60 | 39,30 | 39,40 | 0,25% | - |
| 14.09.2026 | 39,20 | 39,30 | 39,20 | 39,30 | 2,88% | - |
| 11.09.2026 | 38,10 | 38,30 | 38,10 | 38,20 | 0,53% | - |
| 10.09.2026 | 37,90 | 38,00 | 37,90 | 38,00 | -2,31% | - |
| 09.09.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -3,23% | - |
| 08.09.2026 | 40,30 | 40,40 | 40,20 | 40,20 | -0,50% | - |
| 07.09.2026 | 40,60 | 40,60 | 40,30 | 40,40 | -0,49% | - |
| 04.09.2026 | 41,70 | 41,90 | 39,90 | 40,60 | -0,98% | - |
| 03.09.2026 | 41,00 | 41,00 | 40,90 | 41,00 | -0,24% | - |
| 02.09.2026 | 41,20 | 42,20 | 41,00 | 41,10 | -0,96% | - |
| 01.09.2026 | 41,50 | 41,60 | 40,90 | 41,50 | -0,24% | - |
| 31.08.2026 | 41,90 | 42,10 | 41,10 | 41,60 | -0,72% | - |
| 28.08.2026 | 41,70 | 42,10 | 41,40 | 41,90 | 0,24% | - |
| 27.08.2026 | 40,40 | 42,20 | 40,30 | 41,80 | 4,24% | - |
| 26.08.2026 | 40,60 | 40,90 | 39,80 | 40,10 | -1,47% | - |
| 25.08.2026 | 41,20 | 41,50 | 40,20 | 40,70 | 2,01% | - |
| 21.08.2026 | 39,70 | 41,30 | 39,50 | 39,90 | 1,01% | - |
| 20.08.2026 | 39,50 | 39,70 | 39,30 | 39,50 | 4,22% | - |
| 19.08.2026 | 38,30 | 38,30 | 37,90 | 37,90 | -2,82% | - |
| 18.08.2026 | 37,50 | 39,30 | 37,30 | 39,00 | 3,17% | - |
| 17.08.2026 | 39,10 | 39,20 | 37,70 | 37,80 | -4,30% | - |
| 14.08.2026 | 40,10 | 40,20 | 39,10 | 39,50 | -0,25% | - |
| 13.08.2026 | 38,70 | 39,70 | 38,10 | 39,60 | 3,66% | - |
| 12.08.2026 | 39,40 | 39,60 | 37,80 | 38,20 | -4,26% | - |
| 11.08.2026 | 39,90 | 40,00 | 39,70 | 39,90 | 0,25% | - |
| 10.08.2026 | 39,70 | 40,50 | 38,80 | 39,80 | 0,76% | - |
| 07.08.2026 | 40,30 | 41,10 | 39,30 | 39,50 | 1,54% | - |
| 06.08.2026 | 39,70 | 40,00 | 38,50 | 38,90 | -1,52% | - |
| 05.08.2026 | 39,50 | 39,70 | 39,50 | 39,50 | 1,54% | - |
| 04.08.2026 | 38,20 | 38,90 | 38,10 | 38,90 | 1,04% | - |
| 03.08.2026 | 37,30 | 39,90 | 37,30 | 38,50 | 7,24% | - |
| 31.07.2026 | 34,70 | 35,90 | 33,70 | 35,90 | -2,97% | - |
| 30.07.2026 | 36,70 | 37,00 | 36,70 | 37,00 | -0,27% | - |
| 29.07.2026 | 31,50 | 38,80 | 31,40 | 37,10 | 28,37% | - |
| 27.07.2026 | 28,90 | 28,90 | 28,70 | 28,90 | 0,00% | - |
| 24.07.2026 | 27,50 | 29,10 | 27,40 | 28,90 | 7,04% | - |
| 23.07.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -1,46% | - |
| 22.07.2026 | 27,40 | 27,60 | 27,40 | 27,40 | -4,86% | - |
| 21.07.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 2,13% | - |
| 20.07.2026 | 27,90 | 28,30 | 27,90 | 28,20 | -1,40% | - |
| 17.07.2026 | 28,60 | 28,80 | 28,60 | 28,60 | 4,00% | - |
| 16.07.2026 | 27,50 | 27,60 | 27,50 | 27,50 | 4,56% | - |
| 15.07.2026 | 26,10 | 26,30 | 26,10 | 26,30 | -3,31% | - |
| 14.07.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 5,43% | - |
| 13.07.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 0,78% | - |
| 10.07.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -3,03% | - |
| 08.07.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 3,12% | - |
| 07.07.2026 | 25,70 | 25,70 | 25,50 | 25,60 | 0,39% | - |
| 06.07.2026 | 26,30 | 26,50 | 25,50 | 25,50 | -3,04% | - |
| 03.07.2026 | 26,30 | 26,40 | 26,30 | 26,30 | -0,38% | - |
| 02.07.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -1,12% | - |
| 01.07.2026 | 25,90 | 27,30 | 25,90 | 26,70 | 3,49% | - |
| 30.06.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | - |
| 29.06.2026 | 25,30 | 25,80 | 25,30 | 25,80 | 4,03% | - |
| 26.06.2026 | 23,30 | 24,90 | 23,30 | 24,80 | 3,77% | - |
| 25.06.2026 | 24,30 | 24,40 | 23,80 | 23,90 | 2,14% | - |
| 23.06.2026 | 23,10 | 23,40 | 22,90 | 23,40 | -1,27% | - |
| 22.06.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 19.06.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -2,48% | - |
| 17.06.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 1,26% | - |
| 16.06.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 12.06.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -3,66% | - |
| 11.06.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 2,07% | - |
| 10.06.2026 | 23,30 | 24,10 | 23,30 | 24,10 | 0,42% | - |
| 09.06.2026 | 23,90 | 24,00 | 23,90 | 24,00 | -1,23% | - |
| 08.06.2026 | 24,50 | 24,80 | 23,70 | 24,30 | -0,41% | - |
| 05.06.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -2,79% | - |
| 04.06.2026 | 24,10 | 25,40 | 24,10 | 25,10 | -3,83% | - |
| 03.06.2026 | 26,10 | 26,20 | 26,10 | 26,10 | -6,79% | - |
| 02.06.2026 | 28,10 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 01.06.2026 | 26,30 | 28,30 | 26,30 | 28,00 | 4,87% | - |
| 29.05.2026 | 26,10 | 26,70 | 26,00 | 26,70 | 4,71% | - |
| 27.05.2026 | 25,30 | 25,60 | 25,30 | 25,50 | 0,79% | - |
| 26.05.2026 | 25,50 | 25,70 | 25,00 | 25,30 | -1,17% | - |