29,620$
-4,64%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 30,53 | 30,65 | 29,33 | 29,62 | -4,64% | 582.949,00 |
| 20.05.2026 | 30,35 | 31,47 | 29,71 | 31,06 | -1,18% | 595.266,00 |
| 19.05.2026 | 32,76 | 33,08 | 31,06 | 31,43 | -1,87% | 700.122,00 |
| 18.05.2026 | 30,80 | 32,48 | 30,60 | 32,03 | 3,91% | 1.056.956,00 |
| 15.05.2026 | 31,70 | 32,33 | 30,69 | 30,82 | -1,17% | 685.646,00 |
| 14.05.2026 | 31,55 | 31,75 | 30,85 | 31,19 | -0,45% | 580.337,00 |
| 13.05.2026 | 32,00 | 32,00 | 30,97 | 31,33 | -3,54% | 545.663,00 |
| 12.05.2026 | 34,78 | 34,85 | 32,20 | 32,48 | -5,47% | 631.457,00 |
| 11.05.2026 | 36,99 | 37,27 | 33,98 | 34,36 | -8,37% | 592.662,00 |
| 08.05.2026 | 37,29 | 38,07 | 35,97 | 37,50 | -0,74% | 512.342,00 |
| 07.05.2026 | 36,06 | 38,18 | 36,06 | 37,78 | 6,96% | 796.463,00 |
| 06.05.2026 | 36,32 | 36,38 | 34,50 | 35,32 | -3,89% | 738.146,00 |
| 05.05.2026 | 37,24 | 37,74 | 36,47 | 36,75 | -2,23% | 547.510,00 |
| 04.05.2026 | 37,54 | 39,19 | 37,04 | 37,59 | 0,24% | 490.488,00 |
| 01.05.2026 | 37,90 | 39,72 | 37,01 | 37,50 | 0,89% | 571.811,00 |
| 30.04.2026 | 39,40 | 39,59 | 36,31 | 37,17 | -4,79% | 861.802,00 |
| 29.04.2026 | 38,00 | 40,15 | 36,79 | 39,04 | 4,08% | 953.443,00 |
| 28.04.2026 | 36,96 | 38,47 | 36,96 | 37,51 | 0,86% | 634.499,00 |
| 27.04.2026 | 37,49 | 37,75 | 36,48 | 37,19 | -0,80% | 588.115,00 |
| 24.04.2026 | 36,19 | 37,58 | 35,85 | 37,49 | 3,59% | 476.032,00 |
| 23.04.2026 | 39,31 | 39,31 | 35,35 | 36,19 | -7,76% | 570.509,00 |
| 22.04.2026 | 38,83 | 40,04 | 37,98 | 39,24 | 1,65% | 566.982,00 |
| 21.04.2026 | 39,20 | 40,00 | 38,40 | 38,60 | -1,23% | 447.598,00 |
| 20.04.2026 | 38,63 | 39,61 | 38,50 | 39,08 | 0,83% | 494.287,00 |
| 17.04.2026 | 39,00 | 39,59 | 38,48 | 38,76 | 0,68% | 388.084,00 |
| 16.04.2026 | 38,63 | 39,05 | 37,87 | 38,50 | 1,48% | 442.829,00 |
| 15.04.2026 | 36,37 | 38,66 | 36,00 | 37,94 | 5,74% | 629.879,00 |
| 14.04.2026 | 36,46 | 37,08 | 35,56 | 35,88 | -0,77% | 466.367,00 |
| 13.04.2026 | 34,30 | 36,22 | 33,95 | 36,16 | 5,52% | 787.682,00 |
| 10.04.2026 | 35,98 | 36,16 | 34,07 | 34,27 | -5,23% | 582.581,00 |
| 09.04.2026 | 36,80 | 36,88 | 35,60 | 36,16 | -3,08% | 598.618,00 |
| 08.04.2026 | 39,71 | 40,60 | 37,02 | 37,31 | -3,72% | 548.787,00 |
| 07.04.2026 | 38,72 | 39,87 | 38,10 | 38,75 | -0,31% | 455.616,00 |
| 06.04.2026 | 37,83 | 38,94 | 37,26 | 38,87 | 2,21% | 533.951,00 |
| 02.04.2026 | 37,33 | 38,18 | 36,11 | 38,03 | 1,28% | 609.045,00 |
| 01.04.2026 | 38,21 | 38,69 | 37,33 | 37,55 | -2,75% | 498.490,00 |
| 31.03.2026 | 38,31 | 39,12 | 37,75 | 38,61 | 1,90% | 636.359,00 |
| 30.03.2026 | 37,90 | 38,60 | 37,63 | 37,89 | 0,37% | 595.649,00 |
| 27.03.2026 | 38,91 | 38,95 | 37,43 | 37,75 | -4,21% | 617.979,00 |
| 26.03.2026 | 39,08 | 40,04 | 38,90 | 39,41 | 0,14% | 827.668,00 |
| 25.03.2026 | 41,59 | 41,69 | 38,77 | 39,36 | -3,61% | 734.861,00 |
| 24.03.2026 | 42,96 | 42,97 | 40,17 | 40,83 | -6,18% | 687.097,00 |
| 23.03.2026 | 45,00 | 45,30 | 42,81 | 43,52 | -1,46% | 550.832,00 |
| 20.03.2026 | 44,10 | 44,40 | 43,27 | 44,17 | -0,28% | 899.922,00 |
| 19.03.2026 | 44,04 | 45,42 | 43,79 | 44,29 | 0,48% | 502.384,00 |
| 18.03.2026 | 43,64 | 44,60 | 43,34 | 44,08 | 0,32% | 479.560,00 |
| 17.03.2026 | 43,50 | 44,96 | 43,50 | 43,94 | 1,01% | 344.157,00 |
| 16.03.2026 | 44,35 | 44,55 | 43,16 | 43,50 | -1,20% | 410.616,00 |
| 13.03.2026 | 44,79 | 45,15 | 43,30 | 44,03 | -1,41% | 323.300,00 |
| 12.03.2026 | 44,70 | 46,04 | 44,47 | 44,66 | -0,78% | 445.301,00 |
| 11.03.2026 | 45,39 | 46,26 | 44,73 | 45,01 | -0,77% | 645.326,00 |
| 10.03.2026 | 46,31 | 46,40 | 44,54 | 45,36 | -3,81% | 442.735,00 |
| 09.03.2026 | 46,70 | 47,45 | 46,22 | 47,16 | -2,09% | 476.989,00 |
| 06.03.2026 | 49,19 | 49,32 | 47,57 | 48,16 | -2,25% | 515.471,00 |
| 05.03.2026 | 49,17 | 50,57 | 49,05 | 49,27 | -0,94% | 463.923,00 |
| 04.03.2026 | 50,20 | 50,59 | 49,09 | 49,74 | -1,25% | 349.252,00 |
| 03.03.2026 | 49,00 | 50,76 | 47,95 | 50,37 | 2,88% | 523.876,00 |
| 02.03.2026 | 47,78 | 49,71 | 47,78 | 48,96 | 0,87% | 710.179,00 |
| 27.02.2026 | 47,88 | 48,89 | 47,41 | 48,54 | -0,61% | 566.628,00 |
| 26.02.2026 | 48,08 | 49,49 | 47,71 | 48,84 | 2,11% | 578.407,00 |
| 25.02.2026 | 47,01 | 48,01 | 46,57 | 47,83 | 1,49% | 415.599,00 |
| 24.02.2026 | 46,14 | 48,28 | 46,03 | 47,13 | 1,86% | 551.517,00 |
| 23.02.2026 | 48,66 | 48,68 | 45,95 | 46,27 | -5,82% | 545.291,00 |
| 20.02.2026 | 49,08 | 50,18 | 48,50 | 49,13 | -0,39% | 885.166,00 |
| 19.02.2026 | 49,20 | 49,63 | 48,00 | 49,32 | -0,42% | 510.363,00 |
| 18.02.2026 | 47,35 | 50,32 | 46,68 | 49,53 | 4,58% | 794.419,00 |
| 17.02.2026 | 48,89 | 49,91 | 46,77 | 47,36 | -3,50% | 634.443,00 |
| 13.02.2026 | 48,09 | 50,28 | 48,09 | 49,08 | 2,87% | 512.411,00 |
| 12.02.2026 | 49,81 | 50,37 | 47,33 | 47,71 | -5,28% | 611.579,00 |
| 11.02.2026 | 47,19 | 50,43 | 46,34 | 50,37 | 5,62% | 853.674,00 |
| 10.02.2026 | 51,50 | 53,25 | 45,71 | 47,69 | -1,16% | 1.152.701,00 |
| 09.02.2026 | 47,02 | 48,72 | 46,03 | 48,25 | 1,58% | 808.496,00 |
| 06.02.2026 | 46,91 | 48,00 | 45,81 | 47,50 | 2,61% | 551.620,00 |
| 05.02.2026 | 48,49 | 48,75 | 46,02 | 46,29 | -3,38% | 466.948,00 |
| 04.02.2026 | 48,05 | 49,66 | 46,71 | 47,91 | -1,24% | 554.840,00 |
| 03.02.2026 | 51,90 | 52,16 | 47,89 | 48,51 | -7,35% | 652.326,00 |
| 02.02.2026 | 53,94 | 55,53 | 52,00 | 52,36 | -2,46% | 730.979,00 |
| 30.01.2026 | 53,30 | 54,27 | 52,39 | 53,68 | 0,71% | 350.011,00 |
| 29.01.2026 | 54,63 | 54,63 | 52,21 | 53,30 | -2,99% | 359.182,00 |
| 28.01.2026 | 54,68 | 55,74 | 54,68 | 54,94 | 0,38% | 246.497,00 |
| 27.01.2026 | 56,55 | 56,55 | 53,75 | 54,73 | -3,68% | 318.391,00 |
| 26.01.2026 | 56,18 | 57,59 | 56,18 | 56,82 | 1,52% | 235.687,00 |
| 22.01.2026 | 55,45 | 57,05 | 55,06 | 55,97 | 1,38% | 369.490,00 |
| 21.01.2026 | 54,20 | 55,42 | 53,66 | 55,21 | 2,50% | 409.496,00 |
| 20.01.2026 | 54,61 | 55,38 | 53,80 | 53,87 | -2,91% | 294.506,00 |
| 16.01.2026 | 56,79 | 57,20 | 54,83 | 55,48 | -2,55% | 391.301,00 |
| 15.01.2026 | 59,39 | 59,87 | 56,80 | 56,93 | -4,13% | 336.088,00 |
| 14.01.2026 | 60,53 | 61,10 | 59,16 | 59,38 | -2,30% | 250.190,00 |
| 13.01.2026 | 62,14 | 62,59 | 60,40 | 60,78 | -1,83% | 214.565,00 |
| 12.01.2026 | 61,78 | 62,87 | 61,57 | 61,91 | -0,48% | 262.325,00 |
| 09.01.2026 | 61,77 | 62,49 | 60,76 | 62,21 | 0,60% | 215.956,00 |
| 08.01.2026 | 61,60 | 62,50 | 61,13 | 61,84 | 0,29% | 337.749,00 |
| 07.01.2026 | 60,64 | 61,75 | 60,38 | 61,66 | 2,29% | 319.844,00 |
| 06.01.2026 | 60,66 | 61,31 | 59,84 | 60,28 | -1,31% | 331.738,00 |
| 05.01.2026 | 59,48 | 61,83 | 58,30 | 61,08 | 2,62% | 363.607,00 |
| 02.01.2026 | 63,21 | 63,54 | 59,34 | 59,52 | -6,00% | 376.779,00 |
| 31.12.2025 | 63,63 | 63,63 | 62,71 | 63,32 | -0,31% | 205.957,00 |
| 30.12.2025 | 64,07 | 64,47 | 63,36 | 63,52 | -1,21% | 180.174,00 |
| 29.12.2025 | 64,00 | 64,64 | 63,81 | 64,30 | 0,14% | 232.053,00 |
| 26.12.2025 | 63,31 | 64,31 | 63,09 | 64,21 | 1,34% | 170.339,00 |