62,900$
0,85%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,63 | 63,59 | 61,50 | 62,90 | 0,85% | 288.151,00 |
| 11.12.2025 | 62,33 | 63,38 | 62,01 | 62,37 | -0,05% | 323.097,00 |
| 10.12.2025 | 61,16 | 62,61 | 60,62 | 62,40 | 1,69% | 416.002,00 |
| 09.12.2025 | 61,18 | 62,30 | 60,74 | 61,36 | 0,42% | 358.448,00 |
| 08.12.2025 | 63,54 | 64,00 | 60,81 | 61,10 | -4,06% | 466.168,00 |
| 05.12.2025 | 62,97 | 64,79 | 62,73 | 63,69 | 1,14% | 311.666,00 |
| 04.12.2025 | 61,69 | 63,30 | 61,58 | 62,97 | 2,07% | 365.607,00 |
| 03.12.2025 | 60,06 | 62,29 | 59,87 | 61,69 | 2,25% | 438.129,00 |
| 02.12.2025 | 59,16 | 60,87 | 58,75 | 60,33 | 5,12% | 430.470,00 |
| 01.12.2025 | 56,27 | 57,73 | 55,88 | 57,39 | 1,79% | 337.697,00 |
| 28.11.2025 | 56,94 | 57,39 | 56,10 | 56,38 | -0,84% | 228.516,00 |
| 26.11.2025 | 56,17 | 57,08 | 55,84 | 56,86 | 0,80% | 280.608,00 |
| 25.11.2025 | 54,97 | 56,62 | 54,84 | 56,41 | 2,83% | 304.124,00 |
| 24.11.2025 | 56,28 | 56,53 | 54,56 | 54,86 | -2,31% | 450.847,00 |
| 20.11.2025 | 57,97 | 58,00 | 56,09 | 56,16 | -1,87% | 291.536,00 |
| 19.11.2025 | 57,50 | 57,64 | 56,77 | 57,23 | -1,02% | 287.131,00 |
| 18.11.2025 | 57,71 | 58,49 | 56,69 | 57,82 | 0,03% | 389.296,00 |
| 17.11.2025 | 60,94 | 61,38 | 57,75 | 57,80 | -4,10% | 280.842,00 |
| 13.11.2025 | 59,54 | 61,41 | 59,05 | 60,27 | 1,21% | 374.706,00 |
| 12.11.2025 | 58,68 | 60,17 | 58,06 | 59,55 | 1,34% | 582.722,00 |
| 11.11.2025 | 58,75 | 59,59 | 58,02 | 58,76 | 0,12% | 311.439,00 |
| 10.11.2025 | 57,72 | 59,14 | 57,43 | 58,69 | 2,32% | 262.200,00 |
| 07.11.2025 | 56,95 | 57,57 | 56,22 | 57,36 | 0,65% | 395.339,00 |
| 06.11.2025 | 59,71 | 59,71 | 56,84 | 56,99 | -4,35% | 874.493,00 |
| 05.11.2025 | 62,18 | 63,35 | 58,75 | 59,58 | -4,00% | 496.083,00 |
| 04.11.2025 | 63,81 | 63,81 | 61,90 | 62,06 | -2,83% | 296.267,00 |
| 03.11.2025 | 64,25 | 64,28 | 62,67 | 63,87 | -0,27% | 404.857,00 |
| 31.10.2025 | 65,29 | 65,53 | 62,70 | 64,04 | -2,75% | 389.210,00 |
| 30.10.2025 | 67,51 | 68,50 | 65,82 | 65,85 | -3,09% | 442.762,00 |
| 29.10.2025 | 67,34 | 70,71 | 66,25 | 67,95 | 5,92% | 544.705,00 |
| 28.10.2025 | 64,50 | 64,69 | 63,78 | 64,15 | -0,48% | 278.041,00 |
| 27.10.2025 | 65,25 | 65,46 | 64,28 | 64,46 | -1,10% | 156.771,00 |
| 24.10.2025 | 64,98 | 65,62 | 64,33 | 65,18 | 0,73% | 167.466,00 |
| 23.10.2025 | 64,31 | 64,71 | 63,79 | 64,71 | 0,36% | 139.072,00 |
| 22.10.2025 | 65,19 | 66,11 | 64,39 | 64,48 | -1,16% | 235.552,00 |
| 21.10.2025 | 64,27 | 65,62 | 64,12 | 65,24 | 1,37% | 134.101,00 |
| 20.10.2025 | 63,24 | 64,54 | 63,17 | 64,36 | 2,09% | 169.695,00 |
| 17.10.2025 | 62,44 | 63,65 | 62,27 | 63,04 | 0,96% | 194.673,00 |
| 16.10.2025 | 63,23 | 64,00 | 62,04 | 62,44 | -1,64% | 211.012,00 |
| 15.10.2025 | 63,99 | 65,03 | 62,95 | 63,48 | -0,60% | 220.680,00 |
| 14.10.2025 | 63,13 | 64,10 | 62,67 | 63,86 | 0,38% | 259.723,00 |
| 13.10.2025 | 63,50 | 64,53 | 62,60 | 63,62 | 0,36% | 239.517,00 |
| 10.10.2025 | 62,95 | 64,15 | 62,32 | 63,39 | 1,18% | 264.879,00 |
| 09.10.2025 | 62,89 | 62,89 | 61,94 | 62,65 | -0,63% | 395.721,00 |
| 08.10.2025 | 62,50 | 63,11 | 61,31 | 63,05 | 0,48% | 198.017,00 |
| 07.10.2025 | 63,42 | 64,47 | 62,50 | 62,75 | -0,76% | 214.556,00 |
| 06.10.2025 | 63,34 | 63,34 | 61,99 | 63,23 | 0,19% | 221.735,00 |
| 02.10.2025 | 64,36 | 64,76 | 62,98 | 63,11 | -2,25% | 187.142,00 |
| 01.10.2025 | 64,04 | 64,90 | 63,69 | 64,56 | 0,39% | 349.520,00 |
| 30.09.2025 | 63,19 | 64,43 | 63,03 | 64,31 | 1,77% | 336.768,00 |
| 29.09.2025 | 64,37 | 64,44 | 62,37 | 63,19 | -1,53% | 366.856,00 |
| 26.09.2025 | 63,48 | 64,17 | 63,37 | 64,17 | 1,02% | 425.267,00 |
| 25.09.2025 | 64,80 | 65,14 | 63,44 | 63,52 | -2,13% | 254.243,00 |
| 24.09.2025 | 66,16 | 67,10 | 64,89 | 64,90 | -1,70% | 230.548,00 |
| 23.09.2025 | 66,80 | 67,24 | 65,75 | 66,02 | -1,05% | 427.944,00 |
| 22.09.2025 | 66,25 | 67,16 | 65,95 | 66,72 | 0,35% | 436.615,00 |
| 19.09.2025 | 68,01 | 69,05 | 65,96 | 66,49 | -2,67% | 1.060.036,00 |
| 18.09.2025 | 69,36 | 69,73 | 67,82 | 68,31 | -1,17% | 439.605,00 |
| 17.09.2025 | 68,47 | 70,03 | 68,47 | 69,12 | 1,32% | 579.255,00 |
| 16.09.2025 | 69,66 | 69,85 | 68,06 | 68,22 | -2,02% | 235.397,00 |
| 15.09.2025 | 69,88 | 70,13 | 69,45 | 69,63 | 0,04% | 303.624,00 |
| 12.09.2025 | 70,25 | 70,34 | 69,26 | 69,60 | -0,81% | 261.952,00 |
| 11.09.2025 | 68,93 | 70,19 | 68,44 | 70,17 | 2,32% | 423.167,00 |
| 10.09.2025 | 68,36 | 68,76 | 66,50 | 68,58 | 0,03% | 330.166,00 |
| 09.09.2025 | 68,00 | 68,74 | 67,13 | 68,56 | 1,02% | 269.466,00 |
| 08.09.2025 | 66,79 | 67,98 | 66,03 | 67,87 | 1,91% | 299.739,00 |
| 05.09.2025 | 66,46 | 67,71 | 65,74 | 66,60 | 0,38% | 260.622,00 |
| 04.09.2025 | 66,24 | 66,46 | 65,64 | 66,35 | -0,24% | 236.423,00 |
| 03.09.2025 | 65,43 | 66,62 | 64,90 | 66,51 | 1,09% | 252.797,00 |
| 02.09.2025 | 65,94 | 67,79 | 65,71 | 65,79 | -1,38% | 206.360,00 |
| 29.08.2025 | 66,35 | 67,47 | 66,19 | 66,71 | 0,83% | 208.446,00 |
| 28.08.2025 | 66,56 | 67,00 | 65,72 | 66,16 | -0,59% | 197.271,00 |
| 27.08.2025 | 65,35 | 66,75 | 65,31 | 66,55 | 2,13% | 271.130,00 |
| 26.08.2025 | 65,06 | 66,00 | 64,89 | 65,16 | -0,09% | 355.320,00 |
| 25.08.2025 | 66,36 | 66,38 | 65,07 | 65,22 | -1,87% | 163.274,00 |
| 22.08.2025 | 65,47 | 66,92 | 64,98 | 66,46 | 2,07% | 288.766,00 |
| 21.08.2025 | 64,30 | 65,26 | 64,14 | 65,11 | 0,85% | 180.038,00 |
| 20.08.2025 | 64,23 | 64,78 | 63,77 | 64,56 | 0,14% | 236.809,00 |
| 19.08.2025 | 64,60 | 65,42 | 63,79 | 64,47 | 0,25% | 244.935,00 |
| 18.08.2025 | 63,35 | 64,35 | 62,53 | 64,31 | 1,63% | 469.069,00 |
| 15.08.2025 | 62,77 | 63,62 | 62,74 | 63,28 | 1,18% | 330.338,00 |
| 14.08.2025 | 62,73 | 63,17 | 61,75 | 62,54 | -1,01% | 310.363,00 |
| 13.08.2025 | 61,61 | 63,37 | 61,57 | 63,18 | 2,93% | 311.296,00 |
| 12.08.2025 | 61,52 | 61,79 | 59,86 | 61,38 | 0,07% | 423.799,00 |
| 11.08.2025 | 63,92 | 64,31 | 61,02 | 61,34 | -4,29% | 256.600,00 |
| 08.08.2025 | 64,06 | 65,03 | 63,65 | 64,09 | 0,38% | 436.799,00 |
| 07.08.2025 | 65,68 | 66,00 | 63,04 | 63,85 | -2,10% | 411.346,00 |
| 06.08.2025 | 63,27 | 65,50 | 63,23 | 65,22 | 3,33% | 610.673,00 |
| 05.08.2025 | 65,09 | 65,09 | 62,78 | 63,12 | -2,56% | 515.228,00 |
| 04.08.2025 | 65,47 | 65,90 | 63,76 | 64,78 | -0,74% | 432.553,00 |
| 01.08.2025 | 67,35 | 67,46 | 65,21 | 65,26 | -3,19% | 465.430,00 |
| 31.07.2025 | 70,55 | 70,94 | 67,33 | 67,41 | -5,87% | 837.077,00 |
| 30.07.2025 | 71,00 | 74,88 | 70,22 | 71,61 | 10,97% | 721.969,00 |
| 29.07.2025 | 64,53 | 64,82 | 63,72 | 64,53 | 0,73% | 310.308,00 |
| 28.07.2025 | 65,34 | 65,57 | 63,95 | 64,06 | -2,05% | 312.562,00 |
| 25.07.2025 | 65,40 | 65,70 | 65,06 | 65,40 | 0,23% | 167.897,00 |
| 24.07.2025 | 65,53 | 65,89 | 64,85 | 65,25 | -0,88% | 188.498,00 |
| 23.07.2025 | 65,04 | 66,01 | 64,04 | 65,83 | 1,23% | 156.334,00 |
| 22.07.2025 | 64,53 | 65,26 | 64,35 | 65,03 | 1,32% | 202.197,00 |
| 21.07.2025 | 64,00 | 64,68 | 63,98 | 64,18 | 0,16% | 215.720,00 |