Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,98 | 70,15 | 67,82 | 68,73 | -1,68% | - |
| 25.02.2021 | 71,36 | 72,26 | 69,57 | 69,91 | -2,90% | - |
| 24.02.2021 | 70,87 | 72,38 | 70,47 | 71,99 | 0,02% | - |
| 23.02.2021 | 71,22 | 72,23 | 0,00 | 71,98 | -0,42% | - |
| 22.02.2021 | 72,00 | 72,61 | 71,58 | 72,28 | -0,55% | - |
| 19.02.2021 | 72,93 | 73,51 | 72,06 | 72,68 | -0,70% | - |
| 18.02.2021 | 71,82 | 73,81 | 71,53 | 73,19 | 1,12% | - |
| 17.02.2021 | 71,66 | 72,77 | 70,81 | 72,38 | -0,67% | - |
| 16.02.2021 | 76,09 | 76,95 | 72,51 | 72,87 | -4,76% | - |
| 12.02.2021 | 78,81 | 79,26 | 75,56 | 76,52 | -3,07% | - |
| 11.02.2021 | 79,17 | 80,08 | 77,84 | 78,94 | 0,62% | - |
| 10.02.2021 | 78,58 | 79,53 | 0,00 | 78,46 | 1,88% | - |
| 09.02.2021 | 73,37 | 77,28 | 73,13 | 77,01 | 6,39% | - |
| 08.02.2021 | 72,26 | 72,52 | 70,24 | 72,39 | 2,48% | - |
| 05.02.2021 | 69,61 | 70,68 | 69,48 | 70,63 | 2,69% | - |
| 04.02.2021 | 68,61 | 68,79 | 68,59 | 68,78 | 1,66% | - |
| 03.02.2021 | 67,20 | 68,38 | 66,94 | 67,66 | 0,41% | - |
| 02.02.2021 | 66,43 | 67,70 | 66,43 | 67,39 | 1,13% | - |
| 01.02.2021 | 66,63 | 66,65 | 66,63 | 66,63 | 0,24% | - |
| 29.01.2021 | 66,29 | 66,48 | 66,29 | 66,47 | -1,03% | - |
| 28.01.2021 | 68,86 | 69,04 | 66,21 | 67,17 | -3,07% | - |
| 27.01.2021 | 67,41 | 71,00 | 67,04 | 69,30 | 4,57% | - |
| 26.01.2021 | 65,99 | 66,84 | 65,33 | 66,27 | 0,61% | - |
| 25.01.2021 | 65,96 | 65,96 | 65,86 | 65,86 | -0,20% | - |
| 22.01.2021 | 64,92 | 66,14 | 64,51 | 66,00 | 1,74% | - |
| 21.01.2021 | 64,90 | 64,90 | 64,86 | 64,87 | -1,12% | - |
| 20.01.2021 | 65,06 | 65,80 | 64,90 | 65,60 | 2,76% | - |
| 19.01.2021 | 63,21 | 64,48 | 62,91 | 63,84 | 0,12% | - |
| 15.01.2021 | 63,74 | 64,37 | 63,07 | 63,76 | 0,17% | - |
| 14.01.2021 | 63,28 | 64,13 | 62,90 | 63,65 | 3,18% | - |
| 13.01.2021 | 61,30 | 61,93 | 60,90 | 61,69 | -1,22% | - |
| 12.01.2021 | 62,60 | 62,60 | 62,46 | 62,46 | 1,15% | - |
| 11.01.2021 | 61,78 | 62,15 | 61,27 | 61,75 | -0,52% | - |
| 08.01.2021 | 61,47 | 62,38 | 61,29 | 62,07 | 1,70% | - |
| 07.01.2021 | 59,98 | 61,41 | 59,95 | 61,03 | 2,40% | - |
| 06.01.2021 | 59,77 | 60,49 | 58,91 | 59,60 | 2,89% | - |
| 05.01.2021 | 57,73 | 58,54 | 57,08 | 57,93 | 1,29% | - |
| 04.01.2021 | 57,32 | 57,49 | 56,42 | 57,19 | -0,88% | - |
| 31.12.2020 | 57,60 | 57,92 | 56,43 | 57,70 | 0,47% | - |
| 30.12.2020 | 57,70 | 58,02 | 57,28 | 57,43 | 0,71% | - |
| 29.12.2020 | 57,62 | 57,89 | 56,80 | 57,02 | -0,95% | - |
| 28.12.2020 | 58,35 | 58,84 | 56,60 | 57,57 | -2,74% | - |
| 24.12.2020 | 58,91 | 60,55 | 58,53 | 59,19 | -0,19% | - |
| 23.12.2020 | 58,78 | 59,41 | 58,39 | 59,30 | -0,07% | - |
| 22.12.2020 | 57,54 | 59,51 | 57,38 | 59,34 | 4,59% | - |
| 21.12.2020 | 55,10 | 56,82 | 54,84 | 56,74 | 13,69% | - |
| 18.12.2020 | 57,85 | 57,94 | 49,91 | 49,91 | -12,91% | - |
| 17.12.2020 | 57,96 | 58,08 | 57,08 | 57,30 | 0,11% | - |
| 16.12.2020 | 57,05 | 57,24 | 57,05 | 57,24 | -0,42% | - |
| 15.12.2020 | 58,19 | 58,51 | 57,10 | 57,48 | 0,46% | - |
| 14.12.2020 | 58,31 | 58,65 | 57,09 | 57,21 | 2,55% | - |
| 11.12.2020 | 56,90 | 57,08 | 55,07 | 55,79 | -0,76% | - |
| 10.12.2020 | 56,44 | 57,02 | 55,92 | 56,22 | -0,04% | - |
| 09.12.2020 | 56,99 | 57,26 | 56,01 | 56,24 | -2,45% | - |
| 08.12.2020 | 56,31 | 58,20 | 0,00 | 57,66 | 2,63% | - |
| 07.12.2020 | 57,00 | 57,41 | 56,11 | 56,18 | 9,62% | - |
| 04.12.2020 | 56,97 | 57,07 | 45,01 | 51,25 | -7,75% | - |
| 03.12.2020 | 55,58 | 56,55 | 55,19 | 55,55 | 2,33% | - |
| 02.12.2020 | 55,66 | 56,74 | 53,75 | 54,29 | -4,13% | - |
| 01.12.2020 | 56,04 | 57,71 | 56,02 | 56,63 | -12,70% | - |
| 30.11.2020 | 54,78 | 74,63 | 54,78 | 64,86 | 16,18% | - |
| 27.11.2020 | 55,18 | 56,55 | 55,14 | 55,83 | 0,90% | - |
| 25.11.2020 | 57,05 | 57,18 | 55,33 | 55,33 | -2,66% | - |
| 24.11.2020 | 55,92 | 57,23 | 55,19 | 56,84 | 3,10% | - |
| 23.11.2020 | 55,14 | 55,14 | 54,99 | 55,13 | 3,41% | - |
| 20.11.2020 | 53,27 | 54,19 | 53,02 | 53,31 | -0,68% | - |
| 19.11.2020 | 53,89 | 54,67 | 52,70 | 53,67 | 0,34% | - |
| 18.11.2020 | 52,50 | 54,97 | 52,35 | 53,49 | 0,55% | - |
| 17.11.2020 | 52,64 | 53,71 | 52,16 | 53,20 | 2,04% | - |
| 16.11.2020 | 52,30 | 52,47 | 51,23 | 52,14 | -0,53% | - |
| 13.11.2020 | 52,42 | 52,42 | 52,42 | 52,42 | 3,76% | - |
| 12.11.2020 | 51,20 | 51,53 | 49,11 | 50,52 | -2,65% | - |
| 11.11.2020 | 51,89 | 51,89 | 51,89 | 51,89 | 0,56% | - |
| 10.11.2020 | 52,53 | 52,96 | 0,00 | 51,60 | -0,53% | - |
| 09.11.2020 | 52,52 | 53,45 | 0,00 | 51,88 | 4,06% | - |
| 06.11.2020 | 50,27 | 51,46 | 49,40 | 49,85 | -2,21% | - |
| 05.11.2020 | 49,13 | 51,67 | 48,91 | 50,98 | 7,18% | - |
| 04.11.2020 | 48,83 | 49,70 | 0,00 | 47,56 | -4,28% | - |
| 03.11.2020 | 48,61 | 49,85 | 48,61 | 49,69 | 2,85% | - |
| 02.11.2020 | 49,53 | 49,65 | 46,88 | 48,31 | -2,23% | - |
| 30.10.2020 | 50,53 | 50,78 | 48,44 | 49,41 | -3,71% | - |
| 29.10.2020 | 50,81 | 52,71 | 49,12 | 51,32 | -11,11% | - |
| 28.10.2020 | 57,52 | 58,18 | 57,05 | 57,73 | -1,30% | - |
| 27.10.2020 | 57,68 | 58,88 | 56,99 | 58,49 | 0,93% | - |
| 26.10.2020 | 56,65 | 58,02 | 56,13 | 57,95 | 1,01% | - |
| 23.10.2020 | 57,54 | 57,69 | 56,61 | 57,37 | -3,66% | - |
| 22.10.2020 | 58,05 | 59,66 | 57,01 | 59,55 | 4,35% | - |
| 21.10.2020 | 58,42 | 58,67 | 57,07 | 57,07 | -2,05% | - |
| 20.10.2020 | 59,11 | 59,22 | 57,23 | 58,26 | -1,75% | - |
| 19.10.2020 | 58,24 | 59,30 | 57,75 | 59,30 | 4,11% | - |
| 16.10.2020 | 57,38 | 58,37 | 56,95 | 56,96 | 1,16% | - |
| 15.10.2020 | 56,73 | 57,72 | 55,51 | 56,31 | 0,97% | - |
| 14.10.2020 | 57,52 | 58,06 | 55,77 | 55,77 | -3,77% | - |
| 13.10.2020 | 59,19 | 59,19 | 57,84 | 57,95 | -2,02% | - |
| 12.10.2020 | 60,22 | 60,22 | 58,95 | 59,15 | -1,10% | - |
| 09.10.2020 | 59,78 | 60,15 | 59,14 | 59,81 | 1,55% | - |
| 08.10.2020 | 58,25 | 59,15 | 57,82 | 58,89 | 2,07% | - |
| 07.10.2020 | 57,50 | 58,02 | 56,76 | 57,70 | 1,76% | - |
| 06.10.2020 | 56,81 | 56,81 | 56,70 | 56,70 | 2,45% | - |
| 05.10.2020 | 54,87 | 56,02 | 54,48 | 55,34 | 2,03% | - |