36,600€
-1,88%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,20 | 37,80 | 36,10 | 36,60 | -1,88% | - |
| 28.09.2026 | 37,60 | 38,10 | 36,50 | 37,30 | -2,10% | - |
| 25.09.2026 | 38,10 | 38,40 | 37,70 | 38,10 | 0,53% | - |
| 24.09.2026 | 37,40 | 38,40 | 37,10 | 37,90 | 0,80% | - |
| 23.09.2026 | 36,90 | 37,80 | 36,60 | 37,60 | 2,17% | 1.302,00 |
| 22.09.2026 | 37,70 | 38,70 | 36,60 | 36,80 | -2,13% | 1.500,00 |
| 21.09.2026 | 37,50 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 18.09.2026 | 37,90 | 38,10 | 37,20 | 37,40 | -1,06% | - |
| 17.09.2026 | 39,30 | 39,70 | 37,60 | 37,80 | -2,58% | 1.500,00 |
| 16.09.2026 | 39,30 | 39,60 | 38,20 | 38,80 | -0,51% | 1.500,00 |
| 15.09.2026 | 39,40 | 40,40 | 38,80 | 39,00 | -1,52% | 1.600,00 |
| 14.09.2026 | 38,80 | 40,90 | 38,60 | 39,60 | 1,54% | 2.200,00 |
| 11.09.2026 | 38,10 | 39,20 | 38,00 | 39,00 | 2,09% | - |
| 10.09.2026 | 37,80 | 38,60 | 37,60 | 38,20 | 0,53% | - |
| 09.09.2026 | 38,90 | 39,50 | 37,60 | 38,00 | -2,56% | - |
| 08.09.2026 | 40,60 | 41,20 | 38,80 | 39,00 | -3,70% | 480,00 |
| 07.09.2026 | 40,70 | 40,70 | 40,40 | 40,50 | -0,25% | 432,00 |
| 04.09.2026 | 41,70 | 42,20 | 39,80 | 40,60 | -3,10% | - |
| 03.09.2026 | 41,00 | 42,50 | 40,80 | 41,90 | 2,20% | 1.500,00 |
| 02.09.2026 | 41,10 | 42,20 | 40,40 | 41,00 | -0,49% | - |
| 01.09.2026 | 41,60 | 41,70 | 40,70 | 41,20 | -0,48% | 1.500,00 |
| 31.08.2026 | 42,00 | 42,30 | 41,10 | 41,40 | -0,72% | 1.500,00 |
| 28.08.2026 | 41,50 | 42,70 | 41,40 | 41,70 | 0,00% | 1.500,00 |
| 27.08.2026 | 40,60 | 42,20 | 40,20 | 41,70 | 3,22% | 1.600,00 |
| 26.08.2026 | 40,50 | 40,90 | 39,80 | 40,40 | -0,49% | 1.500,00 |
| 25.08.2026 | 41,40 | 41,60 | 40,10 | 40,60 | -1,46% | 1.425,00 |
| 24.08.2026 | 40,60 | 41,80 | 40,50 | 41,20 | 1,48% | 1.330,00 |
| 21.08.2026 | 39,70 | 41,30 | 39,40 | 40,60 | 2,01% | - |
| 20.08.2026 | 39,70 | 40,30 | 39,50 | 39,80 | 1,02% | - |
| 19.08.2026 | 38,30 | 40,10 | 37,80 | 39,40 | 24,99% | - |
| 05.05.2026 | 32,26 | 32,74 | 31,19 | 31,52 | -2,10% | 720,00 |
| 04.05.2026 | 32,10 | 33,44 | 31,71 | 32,20 | 1,57% | - |
| 30.04.2026 | 33,61 | 34,54 | 31,19 | 31,70 | -5,09% | - |
| 29.04.2026 | 32,24 | 34,26 | 31,94 | 33,40 | 4,25% | - |
| 28.04.2026 | 31,68 | 32,60 | 31,64 | 32,04 | 1,06% | - |
| 27.04.2026 | 31,98 | 32,20 | 31,44 | 31,70 | -0,87% | - |
| 24.04.2026 | 31,21 | 32,11 | 30,80 | 31,98 | 3,15% | 162,00 |
| 23.04.2026 | 33,38 | 33,54 | 30,25 | 31,00 | -7,46% | 1.600,00 |
| 22.04.2026 | 33,12 | 34,15 | 32,58 | 33,50 | 1,83% | - |
| 21.04.2026 | 33,33 | 33,99 | 32,74 | 32,90 | -0,91% | - |
| 20.04.2026 | 32,70 | 33,60 | 32,60 | 33,20 | 0,91% | - |
| 17.04.2026 | 32,67 | 33,50 | 32,65 | 32,90 | 0,61% | 396,00 |
| 16.04.2026 | 32,30 | 33,13 | 32,20 | 32,70 | 1,55% | - |
| 15.04.2026 | 30,40 | 32,71 | 30,40 | 32,20 | 6,04% | - |
| 14.04.2026 | 30,78 | 31,40 | 30,17 | 30,37 | -1,08% | - |
| 13.04.2026 | 29,05 | 30,79 | 29,03 | 30,70 | 5,35% | - |
| 10.04.2026 | 30,92 | 31,01 | 29,04 | 29,14 | -5,62% | - |
| 09.04.2026 | 31,92 | 31,97 | 30,41 | 30,88 | -3,39% | - |
| 08.04.2026 | 34,12 | 34,48 | 31,75 | 31,97 | -4,21% | - |
| 07.04.2026 | 33,48 | 34,43 | 33,24 | 33,37 | 1,12% | - |
| 02.04.2026 | 31,89 | 33,11 | 31,35 | 33,00 | 1,77% | - |
| 01.04.2026 | 33,60 | 33,79 | 32,19 | 32,43 | -2,80% | - |
| 31.03.2026 | 33,35 | 33,83 | 32,92 | 33,36 | 1,20% | - |
| 30.03.2026 | 32,92 | 33,67 | 32,83 | 32,97 | 0,85% | - |
| 27.03.2026 | 34,35 | 34,38 | 32,55 | 32,69 | -4,43% | - |
| 26.03.2026 | 33,92 | 34,68 | 33,66 | 34,20 | 0,34% | - |
| 25.03.2026 | 35,30 | 35,99 | 33,61 | 34,09 | -3,03% | - |
| 24.03.2026 | 37,50 | 37,64 | 34,69 | 35,15 | -6,35% | - |
| 23.03.2026 | 37,85 | 39,36 | 36,98 | 37,54 | -2,20% | - |
| 20.03.2026 | 38,20 | 38,47 | 37,63 | 38,38 | 0,23% | - |
| 19.03.2026 | 38,49 | 39,30 | 37,90 | 38,29 | -0,27% | - |
| 18.03.2026 | 38,37 | 38,85 | 37,69 | 38,40 | 0,85% | - |
| 17.03.2026 | 37,63 | 38,83 | 37,60 | 38,07 | 0,72% | - |
| 16.03.2026 | 38,82 | 38,89 | 37,48 | 37,80 | -1,73% | - |
| 13.03.2026 | 38,75 | 39,33 | 37,82 | 38,47 | -0,91% | - |
| 12.03.2026 | 38,67 | 39,95 | 38,65 | 38,82 | -0,01% | - |
| 11.03.2026 | 39,07 | 39,89 | 38,64 | 38,82 | -0,78% | - |
| 10.03.2026 | 40,49 | 40,74 | 38,45 | 39,13 | -3,30% | - |
| 09.03.2026 | 40,92 | 41,50 | 39,96 | 40,46 | -2,42% | - |
| 06.03.2026 | 42,57 | 42,68 | 41,04 | 41,47 | -2,11% | 264,00 |
| 05.03.2026 | 42,79 | 43,56 | 42,28 | 42,36 | -0,99% | - |
| 04.03.2026 | 42,97 | 43,61 | 42,53 | 42,79 | -1,15% | - |
| 03.03.2026 | 41,39 | 43,67 | 40,96 | 43,28 | 3,57% | 17,00 |
| 02.03.2026 | 41,40 | 42,48 | 40,80 | 41,79 | 1,90% | - |
| 27.02.2026 | 41,33 | 41,40 | 40,04 | 41,01 | -0,69% | - |
| 26.02.2026 | 40,37 | 41,77 | 40,37 | 41,30 | 1,62% | - |
| 25.02.2026 | 39,96 | 40,70 | 39,38 | 40,64 | 1,28% | - |
| 24.02.2026 | 39,48 | 41,03 | 39,09 | 40,13 | 1,92% | - |
| 23.02.2026 | 41,17 | 41,61 | 38,92 | 39,37 | -5,60% | - |
| 20.02.2026 | 42,11 | 42,62 | 41,24 | 41,71 | -0,34% | - |
| 19.02.2026 | 42,09 | 42,20 | 40,81 | 41,85 | -0,39% | - |
| 18.02.2026 | 40,07 | 42,68 | 39,99 | 42,01 | 5,03% | - |
| 17.02.2026 | 41,00 | 41,80 | 39,50 | 40,00 | -3,15% | - |
| 16.02.2026 | 41,30 | 41,70 | 41,10 | 41,30 | 0,24% | - |
| 13.02.2026 | 40,10 | 42,40 | 39,90 | 41,20 | 1,98% | - |
| 12.02.2026 | 42,50 | 42,60 | 39,90 | 40,40 | -4,72% | - |
| 11.02.2026 | 40,10 | 42,60 | 39,40 | 42,40 | 5,47% | - |
| 10.02.2026 | 41,40 | 44,60 | 38,50 | 40,20 | -0,99% | - |
| 09.02.2026 | 39,80 | 41,20 | 38,70 | 40,60 | 1,50% | 300,00 |
| 06.02.2026 | 39,00 | 40,50 | 38,80 | 40,00 | 3,09% | - |
| 05.02.2026 | 40,70 | 41,60 | 38,80 | 38,80 | -4,90% | - |
| 04.02.2026 | 41,30 | 42,00 | 39,70 | 40,80 | -0,73% | - |
| 03.02.2026 | 44,50 | 44,80 | 40,50 | 41,10 | -7,43% | - |
| 02.02.2026 | 44,50 | 47,10 | 44,10 | 44,40 | -1,99% | - |
| 30.01.2026 | 44,40 | 45,70 | 44,00 | 45,30 | 1,57% | - |
| 29.01.2026 | 46,00 | 46,10 | 43,70 | 44,60 | -3,25% | - |
| 28.01.2026 | 45,80 | 46,70 | 45,40 | 46,10 | 1,54% | - |
| 27.01.2026 | 48,00 | 48,10 | 44,80 | 45,40 | -5,22% | - |
| 26.01.2026 | 47,40 | 48,40 | 47,40 | 47,90 | 0,84% | - |
| 23.01.2026 | 47,70 | 48,20 | 47,20 | 47,50 | 0,00% | - |