36,900€
1,37%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,00 | 37,00 | 36,40 | 36,40 | 1,11% | - |
| 28.09.2026 | 37,60 | 37,60 | 36,00 | 36,00 | -4,76% | - |
| 25.09.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 24.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 23.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 22.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 21.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 18.09.2026 | 37,60 | 37,60 | 36,60 | 36,60 | -2,66% | - |
| 17.09.2026 | 39,00 | 39,00 | 37,60 | 37,60 | -0,53% | - |
| 16.09.2026 | 38,80 | 38,80 | 37,80 | 37,80 | -2,58% | - |
| 15.09.2026 | 39,20 | 39,20 | 38,80 | 38,80 | -3,00% | - |
| 14.09.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 5,26% | - |
| 11.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 10.09.2026 | 37,80 | 37,80 | 37,00 | 37,00 | -1,60% | - |
| 09.09.2026 | 38,60 | 38,60 | 37,60 | 37,60 | -1,05% | - |
| 08.09.2026 | 40,00 | 40,00 | 38,00 | 38,00 | -5,00% | - |
| 07.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 04.09.2026 | 41,40 | 41,40 | 39,60 | 39,60 | -3,88% | - |
| 03.09.2026 | 40,60 | 41,20 | 40,60 | 41,20 | 1,98% | - |
| 02.09.2026 | 41,00 | 41,00 | 40,40 | 40,40 | 0,00% | - |
| 01.09.2026 | 41,20 | 41,20 | 40,40 | 40,40 | -1,46% | - |
| 31.08.2026 | 41,60 | 41,60 | 41,00 | 41,00 | 0,49% | - |
| 28.08.2026 | 41,40 | 41,40 | 40,80 | 40,80 | 0,49% | - |
| 27.08.2026 | 40,20 | 40,60 | 40,20 | 40,60 | 3,05% | - |
| 26.08.2026 | 40,40 | 40,40 | 39,40 | 39,40 | -1,99% | - |
| 25.08.2026 | 41,00 | 41,00 | 40,20 | 40,20 | 0,00% | - |
| 24.08.2026 | 40,40 | 40,40 | 40,20 | 40,20 | 3,61% | - |
| 21.08.2026 | 39,40 | 39,40 | 38,80 | 38,80 | 0,00% | - |
| 20.08.2026 | 39,20 | 39,20 | 38,80 | 38,80 | 2,11% | - |
| 19.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 18.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 17.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 14.08.2026 | 39,80 | 39,80 | 38,80 | 38,80 | 3,74% | - |
| 13.08.2026 | 38,40 | 38,40 | 37,40 | 37,40 | -2,60% | - |
| 12.08.2026 | 39,20 | 39,20 | 38,40 | 38,40 | 0,00% | - |
| 11.08.2026 | 39,60 | 39,60 | 38,40 | 38,40 | 0,00% | - |
| 10.08.2026 | 39,40 | 39,40 | 38,40 | 38,40 | -3,52% | - |
| 07.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 06.08.2026 | 39,00 | 39,00 | 38,60 | 38,60 | 0,52% | - |
| 05.08.2026 | 39,20 | 39,20 | 38,40 | 38,40 | 0,00% | - |
| 04.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 03.08.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 11,11% | - |
| 31.07.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -3,39% | - |
| 30.07.2026 | 36,60 | 36,60 | 35,40 | 35,40 | 12,74% | - |
| 29.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 28.07.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 5,52% | - |
| 27.07.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 4,32% | - |
| 24.07.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 23.07.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 3,03% | - |
| 22.07.2026 | 27,40 | 27,40 | 26,40 | 26,40 | -7,69% | - |
| 21.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 20.07.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -5,56% | - |
| 17.07.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 5,88% | - |
| 16.07.2026 | 27,40 | 27,40 | 27,20 | 27,20 | 3,82% | - |
| 15.07.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 3,15% | - |
| 14.07.2026 | 27,00 | 27,00 | 25,40 | 25,40 | -2,31% | - |
| 13.07.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 3,17% | - |
| 10.07.2026 | 25,40 | 25,40 | 25,20 | 25,20 | 5,00% | - |
| 09.07.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -4,76% | - |
| 08.07.2026 | 26,20 | 26,20 | 25,20 | 25,20 | -3,08% | - |
| 07.07.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 4,00% | - |
| 06.07.2026 | 26,20 | 26,20 | 25,00 | 25,00 | -4,58% | - |
| 03.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 01.07.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 5,60% | - |
| 30.06.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 29.06.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 7,76% | - |
| 26.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 25.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 24.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 23.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 22.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 18.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 17.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 15.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 12.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 11.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 10.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 08.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.06.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 04.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 03.06.2026 | 26,00 | 26,00 | 24,40 | 24,40 | -4,69% | - |
| 02.06.2026 | 27,80 | 27,80 | 25,60 | 25,60 | -3,76% | - |
| 01.06.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | - |
| 29.05.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 1,57% | - |
| 28.05.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 27.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 26.05.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | - |
| 25.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 3,20% | - |
| 21.05.2026 | 26,60 | 26,60 | 25,00 | 25,00 | -3,10% | - |
| 20.05.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -4,44% | - |
| 19.05.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 3,05% | - |
| 18.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 15.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 13.05.2026 | 27,40 | 27,40 | 26,20 | 26,20 | -7,75% | - |