31,900€
4,25%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -1,31% | - |
| 23.04.2026 | 33,00 | 33,00 | 30,60 | 30,60 | -4,97% | - |
| 22.04.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | - |
| 21.04.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | - |
| 20.04.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,89% | - |
| 16.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 4,61% | - |
| 15.04.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 14.04.2026 | 30,60 | 30,60 | 30,00 | 30,00 | 4,17% | - |
| 13.04.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 10.04.2026 | 30,60 | 30,60 | 29,20 | 29,20 | -4,58% | - |
| 09.04.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -6,71% | - |
| 08.04.2026 | 33,60 | 33,60 | 32,80 | 32,80 | 0,00% | - |
| 07.04.2026 | 33,40 | 33,40 | 32,80 | 32,80 | 2,50% | - |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 01.04.2026 | 33,20 | 33,20 | 31,60 | 31,60 | -3,07% | - |
| 31.03.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 30.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 27.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 25.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 24.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 20.03.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -3,66% | - |
| 19.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 18.03.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 0,00% | - |
| 17.03.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 16.03.2026 | 38,40 | 38,40 | 37,60 | 37,60 | -1,05% | - |
| 13.03.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | - |
| 12.03.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | - |
| 11.03.2026 | 38,80 | 38,80 | 38,40 | 38,40 | 0,00% | - |
| 10.03.2026 | 40,20 | 40,20 | 38,40 | 38,40 | -3,52% | - |
| 09.03.2026 | 40,60 | 40,60 | 39,80 | 39,80 | -2,93% | - |
| 06.03.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -3,30% | - |
| 05.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.03.2026 | 42,80 | 42,80 | 41,80 | 41,80 | 3,47% | - |
| 03.03.2026 | 41,20 | 41,20 | 40,40 | 40,40 | 0,00% | - |
| 02.03.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 2,54% | - |
| 27.02.2026 | 40,80 | 40,80 | 39,40 | 39,40 | -2,48% | - |
| 26.02.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 3,59% | - |
| 25.02.2026 | 39,60 | 39,60 | 39,00 | 39,00 | -2,01% | - |
| 24.02.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 3,11% | - |
| 23.02.2026 | 41,00 | 41,00 | 38,60 | 38,60 | -5,39% | - |
| 20.02.2026 | 41,80 | 41,80 | 40,80 | 40,80 | 0,99% | - |
| 19.02.2026 | 41,60 | 41,60 | 40,40 | 40,40 | 2,54% | - |
| 18.02.2026 | 39,60 | 39,60 | 39,40 | 39,40 | -0,51% | - |
| 17.02.2026 | 41,20 | 41,20 | 39,60 | 39,60 | -3,88% | - |
| 16.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 13.02.2026 | 39,80 | 40,40 | 39,80 | 40,40 | -1,46% | - |
| 12.02.2026 | 42,20 | 42,20 | 41,00 | 41,00 | 4,59% | - |
| 11.02.2026 | 39,80 | 39,80 | 39,20 | 39,20 | -4,85% | - |
| 10.02.2026 | 39,60 | 41,20 | 39,60 | 41,20 | 5,64% | 100,00 |
| 09.02.2026 | 39,80 | 39,80 | 39,00 | 39,00 | -2,01% | - |
| 06.02.2026 | 38,80 | 39,80 | 38,80 | 39,80 | -1,49% | - |
| 05.02.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 04.02.2026 | 40,80 | 40,80 | 40,40 | 40,40 | -4,72% | - |
| 03.02.2026 | 44,00 | 44,00 | 42,40 | 42,40 | -7,42% | - |
| 02.02.2026 | 44,60 | 45,80 | 44,60 | 45,80 | 4,09% | - |
| 30.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 29.01.2026 | 46,10 | 46,40 | 43,70 | 44,20 | -3,91% | - |
| 28.01.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 0,00% | - |
| 27.01.2026 | 47,40 | 47,40 | 46,00 | 46,00 | -2,95% | - |
| 26.01.2026 | 47,00 | 47,40 | 47,00 | 47,40 | -0,42% | - |
| 23.01.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 1,71% | - |
| 22.01.2026 | 47,00 | 47,00 | 46,80 | 46,80 | 1,30% | - |
| 21.01.2026 | 45,60 | 46,20 | 45,60 | 46,20 | -0,86% | - |
| 20.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 19.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 16.01.2026 | 48,80 | 48,80 | 47,60 | 47,60 | -4,80% | - |
| 15.01.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -2,91% | - |
| 14.01.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -2,83% | - |
| 13.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 12.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 09.01.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 0,96% | - |
| 08.01.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | - |
| 07.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 06.01.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 05.01.2026 | 50,50 | 51,50 | 50,50 | 51,50 | -1,90% | - |
| 02.01.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -3,67% | - |
| 30.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 29.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 23.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 22.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 19.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 18.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 17.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 16.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 15.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 12.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 11.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 0,95% | - |
| 10.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 09.12.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -2,78% | - |
| 08.12.2025 | 54,50 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 05.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 04.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 03.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 02.12.2025 | 49,00 | 51,50 | 49,00 | 51,50 | 5,53% | - |
| 01.12.2025 | 48,20 | 48,80 | 48,20 | 48,80 | 0,00% | - |
| 28.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 27.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |