25,500€
-0,78%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 26,70 | 26,80 | 26,50 | 26,50 | 3,11% | - |
| 20.05.2026 | 27,10 | 27,20 | 25,70 | 25,70 | -6,55% | - |
| 19.05.2026 | 27,50 | 27,60 | 27,40 | 27,50 | 1,10% | - |
| 18.05.2026 | 26,50 | 27,60 | 26,30 | 27,20 | 1,49% | - |
| 15.05.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -0,37% | - |
| 14.05.2026 | 26,90 | 27,00 | 26,70 | 26,90 | 0,75% | - |
| 13.05.2026 | 27,90 | 27,90 | 26,40 | 26,70 | -8,56% | - |
| 12.05.2026 | 29,10 | 29,20 | 29,10 | 29,20 | -0,34% | - |
| 11.05.2026 | 31,90 | 32,00 | 28,90 | 29,30 | -9,01% | - |
| 08.05.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 6,62% | - |
| 07.05.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -3,82% | - |
| 06.05.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -2,48% | - |
| 05.05.2026 | 32,10 | 32,70 | 31,80 | 32,20 | -3,01% | - |
| 04.05.2026 | 32,10 | 33,20 | 31,80 | 33,20 | -2,06% | - |
| 30.04.2026 | 33,50 | 34,00 | 33,30 | 33,90 | 0,59% | - |
| 29.04.2026 | 32,10 | 34,30 | 32,00 | 33,70 | 4,98% | - |
| 28.04.2026 | 31,70 | 32,60 | 31,70 | 32,10 | 0,63% | - |
| 27.04.2026 | 31,90 | 32,00 | 31,90 | 31,90 | 3,24% | - |
| 24.04.2026 | 30,90 | 31,00 | 30,80 | 30,90 | 0,00% | - |
| 23.04.2026 | 33,50 | 33,50 | 30,20 | 30,90 | -7,76% | - |
| 22.04.2026 | 32,90 | 34,20 | 32,60 | 33,50 | -0,59% | - |
| 21.04.2026 | 33,10 | 34,00 | 33,10 | 33,70 | 0,90% | - |
| 20.04.2026 | 32,90 | 33,50 | 32,60 | 33,40 | 1,83% | - |
| 17.04.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 1,86% | - |
| 16.04.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 5,92% | - |
| 15.04.2026 | 30,50 | 30,50 | 30,40 | 30,40 | -1,30% | - |
| 14.04.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,98% | - |
| 13.04.2026 | 29,30 | 30,60 | 29,00 | 30,50 | 2,35% | - |
| 10.04.2026 | 30,90 | 31,00 | 29,80 | 29,80 | -6,88% | - |
| 09.04.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -5,33% | - |
| 08.04.2026 | 33,50 | 33,80 | 33,10 | 33,80 | 0,30% | - |
| 07.04.2026 | 32,90 | 33,70 | 32,90 | 33,70 | 2,12% | - |
| 02.04.2026 | 32,30 | 33,00 | 31,30 | 33,00 | 1,54% | - |
| 01.04.2026 | 33,50 | 33,80 | 32,20 | 32,50 | -2,40% | - |
| 31.03.2026 | 33,10 | 33,40 | 33,10 | 33,30 | 0,00% | - |
| 30.03.2026 | 32,70 | 33,60 | 32,70 | 33,30 | -2,92% | - |
| 27.03.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 26.03.2026 | 33,90 | 34,70 | 33,70 | 34,30 | -3,38% | - |
| 25.03.2026 | 35,10 | 35,50 | 35,10 | 35,50 | -0,84% | - |
| 24.03.2026 | 37,50 | 37,60 | 35,70 | 35,80 | -4,28% | - |
| 23.03.2026 | 38,10 | 39,20 | 37,30 | 37,40 | -1,84% | - |
| 20.03.2026 | 38,40 | 38,40 | 37,60 | 38,10 | 0,26% | - |
| 19.03.2026 | 38,60 | 39,30 | 37,90 | 38,00 | -0,52% | - |
| 18.03.2026 | 38,10 | 38,40 | 38,10 | 38,20 | 1,33% | - |
| 17.03.2026 | 37,80 | 37,80 | 37,70 | 37,70 | -3,58% | - |
| 16.03.2026 | 38,90 | 39,10 | 38,50 | 39,10 | 0,77% | - |
| 13.03.2026 | 38,80 | 38,80 | 38,70 | 38,80 | 0,52% | - |
| 12.03.2026 | 38,90 | 38,90 | 38,60 | 38,60 | -1,03% | - |
| 11.03.2026 | 39,10 | 39,80 | 38,60 | 39,00 | -4,18% | - |
| 10.03.2026 | 40,50 | 40,70 | 40,50 | 40,70 | 1,50% | - |
| 09.03.2026 | 40,90 | 41,40 | 40,10 | 40,10 | -5,65% | - |
| 06.03.2026 | 42,50 | 42,50 | 42,40 | 42,50 | -0,23% | - |
| 05.03.2026 | 42,70 | 43,10 | 42,60 | 42,60 | -1,84% | - |
| 04.03.2026 | 43,40 | 43,50 | 43,10 | 43,40 | 1,64% | - |
| 03.03.2026 | 41,90 | 42,90 | 41,40 | 42,70 | 1,67% | - |
| 02.03.2026 | 40,70 | 42,40 | 40,70 | 42,00 | 2,19% | - |
| 27.02.2026 | 41,40 | 41,40 | 41,10 | 41,10 | -0,48% | - |
| 26.02.2026 | 40,50 | 41,80 | 40,30 | 41,30 | 1,72% | - |
| 25.02.2026 | 40,30 | 41,90 | 39,40 | 40,60 | 1,25% | - |
| 24.02.2026 | 39,30 | 41,00 | 39,30 | 40,10 | -3,14% | - |
| 23.02.2026 | 41,30 | 41,70 | 41,30 | 41,40 | -1,66% | - |
| 20.02.2026 | 42,10 | 42,60 | 41,20 | 42,10 | 0,24% | - |
| 19.02.2026 | 42,00 | 42,10 | 41,90 | 42,00 | 1,94% | - |
| 18.02.2026 | 40,00 | 41,30 | 39,90 | 41,20 | 2,74% | - |
| 17.02.2026 | 41,50 | 41,80 | 39,60 | 40,10 | -3,14% | - |
| 16.02.2026 | 41,30 | 41,50 | 41,30 | 41,40 | 2,73% | - |
| 13.02.2026 | 40,20 | 40,30 | 40,10 | 40,30 | -0,49% | - |
| 12.02.2026 | 42,60 | 42,90 | 40,30 | 40,50 | 0,00% | - |
| 11.02.2026 | 40,00 | 40,60 | 39,50 | 40,50 | 2,79% | - |
| 10.02.2026 | 40,60 | 44,30 | 38,50 | 39,40 | -2,23% | - |
| 09.02.2026 | 40,10 | 40,50 | 38,80 | 40,30 | 2,81% | - |
| 06.02.2026 | 39,30 | 39,30 | 39,20 | 39,20 | -3,21% | - |
| 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 | 0,44% | - |
| 27.01.2026 | 47,80 | 47,90 | 44,90 | 45,40 | -4,22% | - |
| 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 | -0,49% | - |
| 14.01.2026 | 52,25 | 52,50 | 50,75 | 51,25 | -3,76% | - |
| 13.01.2026 | 53,25 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 12.01.2026 | 53,25 | 53,50 | 52,75 | 53,25 | 0,00% | - |
| 09.01.2026 | 53,25 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 08.01.2026 | 52,75 | 53,25 | 52,50 | 53,25 | 0,95% | - |
| 07.01.2026 | 51,75 | 52,75 | 51,50 | 52,75 | 1,44% | - |
| 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% | - |
| 23.12.2025 | 53,75 | 54,00 | 53,25 | 53,75 | 0,00% | - |
| 22.12.2025 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |