55,500€
0,91%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,75 | 56,25 | 55,00 | 56,00 | 0,90% | - |
| 05.06.2025 | 55,50 | 55,75 | 54,50 | 55,50 | 0,00% | - |
| 04.06.2025 | 56,00 | 56,50 | 55,25 | 55,50 | -1,33% | - |
| 03.06.2025 | 54,00 | 56,50 | 54,00 | 56,25 | 3,69% | - |
| 02.06.2025 | 54,25 | 56,50 | 53,75 | 54,25 | -0,91% | - |
| 30.05.2025 | 54,25 | 54,75 | 54,00 | 54,75 | 1,39% | - |
| 29.05.2025 | 55,25 | 55,25 | 53,25 | 54,00 | -0,46% | - |
| 28.05.2025 | 55,00 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 27.05.2025 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 26.05.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 23.05.2025 | 54,25 | 54,75 | 53,50 | 53,75 | -1,83% | - |
| 22.05.2025 | 54,50 | 56,25 | 54,25 | 54,75 | 0,00% | - |
| 21.05.2025 | 56,00 | 56,25 | 54,75 | 54,75 | -3,10% | - |
| 20.05.2025 | 56,75 | 56,75 | 56,00 | 56,50 | -0,44% | - |
| 19.05.2025 | 57,00 | 57,25 | 56,25 | 56,75 | -1,30% | - |
| 16.05.2025 | 56,75 | 57,75 | 56,75 | 57,50 | 0,44% | - |
| 15.05.2025 | 56,25 | 57,25 | 54,75 | 57,25 | 0,88% | - |
| 14.05.2025 | 56,75 | 57,00 | 55,50 | 56,75 | 0,00% | - |
| 13.05.2025 | 58,00 | 58,25 | 56,75 | 56,75 | -2,58% | - |
| 12.05.2025 | 57,25 | 58,75 | 57,00 | 58,25 | 3,56% | - |
| 09.05.2025 | 57,00 | 57,25 | 56,00 | 56,25 | -1,75% | - |
| 08.05.2025 | 55,75 | 57,50 | 54,50 | 57,25 | 2,69% | - |
| 07.05.2025 | 55,00 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 06.05.2025 | 55,00 | 56,00 | 54,25 | 54,75 | -0,90% | - |
| 05.05.2025 | 53,50 | 56,25 | 53,50 | 55,25 | 1,84% | - |
| 02.05.2025 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 30.04.2025 | 56,00 | 57,50 | 53,25 | 53,25 | -5,33% | - |
| 29.04.2025 | 56,00 | 56,50 | 54,00 | 56,25 | 0,90% | - |
| 28.04.2025 | 55,75 | 57,00 | 53,75 | 55,75 | -0,89% | - |
| 25.04.2025 | 56,00 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 24.04.2025 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 23.04.2025 | 54,75 | 55,75 | 53,50 | 54,75 | 1,86% | - |
| 22.04.2025 | 52,75 | 54,25 | 52,25 | 53,75 | -1,38% | - |
| 17.04.2025 | 54,25 | 54,75 | 53,25 | 54,50 | 1,40% | - |
| 16.04.2025 | 53,50 | 54,25 | 53,25 | 53,75 | -1,38% | - |
| 15.04.2025 | 53,75 | 55,50 | 53,75 | 54,50 | 1,40% | - |
| 14.04.2025 | 53,75 | 55,00 | 53,25 | 53,75 | 0,00% | - |
| 11.04.2025 | 54,00 | 54,25 | 52,00 | 53,75 | -0,46% | - |
| 10.04.2025 | 56,75 | 56,75 | 52,75 | 54,00 | -4,85% | - |
| 09.04.2025 | 52,50 | 57,00 | 52,00 | 56,75 | 5,58% | - |
| 08.04.2025 | 56,00 | 59,25 | 53,25 | 53,75 | -3,15% | - |
| 07.04.2025 | 54,75 | 57,25 | 54,25 | 55,50 | -2,20% | - |
| 04.04.2025 | 57,25 | 57,50 | 55,25 | 56,75 | -1,73% | - |
| 03.04.2025 | 57,00 | 58,25 | 55,75 | 57,75 | -1,70% | - |
| 02.04.2025 | 58,75 | 58,75 | 57,50 | 58,75 | 0,00% | - |
| 01.04.2025 | 57,00 | 59,00 | 57,00 | 58,75 | 2,62% | - |
| 31.03.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 37,45% | - |
| 28.03.2025 | 57,50 | 57,75 | 41,65 | 41,65 | -7,75% | - |
| 27.03.2025 | 57,75 | 58,25 | 41,65 | 45,15 | -23,47% | - |
| 26.03.2025 | 57,00 | 62,25 | 57,00 | 59,00 | 43,03% | - |
| 25.03.2025 | 57,00 | 58,25 | 41,25 | 41,25 | -28,26% | - |
| 24.03.2025 | 58,50 | 61,75 | 40,80 | 57,50 | -1,71% | - |
| 21.03.2025 | 59,25 | 59,50 | 57,50 | 58,50 | -1,68% | - |
| 20.03.2025 | 59,00 | 62,25 | 43,20 | 59,50 | 38,53% | - |
| 19.03.2025 | 58,25 | 59,50 | 42,95 | 42,95 | -4,98% | - |
| 18.03.2025 | 58,50 | 62,25 | 42,95 | 45,20 | -24,03% | - |
| 17.03.2025 | 57,75 | 61,75 | 42,95 | 59,50 | 1,28% | - |
| 14.03.2025 | 58,25 | 60,50 | 57,75 | 58,75 | 0,43% | - |
| 13.03.2025 | 59,50 | 61,75 | 42,20 | 58,50 | -2,09% | - |
| 12.03.2025 | 61,50 | 62,25 | 59,25 | 59,75 | -1,65% | - |
| 11.03.2025 | 61,00 | 63,00 | 60,50 | 60,75 | -1,22% | - |
| 10.03.2025 | 60,50 | 63,50 | 59,00 | 61,50 | 1,23% | - |
| 07.03.2025 | 59,50 | 60,75 | 59,25 | 60,75 | 1,25% | - |
| 06.03.2025 | 60,25 | 62,50 | 59,00 | 60,00 | -0,41% | - |
| 05.03.2025 | 60,50 | 61,00 | 59,25 | 60,25 | 0,00% | - |
| 04.03.2025 | 62,25 | 62,50 | 60,25 | 60,25 | -3,21% | - |
| 03.03.2025 | 63,00 | 63,75 | 62,25 | 62,25 | -2,35% | - |
| 28.02.2025 | 62,50 | 64,75 | 62,50 | 63,75 | 1,59% | - |
| 27.02.2025 | 62,50 | 64,50 | 62,50 | 62,75 | 0,00% | - |
| 26.02.2025 | 63,75 | 64,00 | 62,75 | 62,75 | -1,57% | - |
| 25.02.2025 | 65,75 | 66,75 | 63,50 | 63,75 | -3,04% | - |
| 24.02.2025 | 65,25 | 66,25 | 64,75 | 65,75 | 0,77% | - |
| 21.02.2025 | 63,25 | 65,25 | 62,50 | 65,25 | 3,16% | - |
| 20.02.2025 | 65,50 | 66,50 | 62,75 | 63,25 | -3,80% | - |
| 19.02.2025 | 68,00 | 68,25 | 65,25 | 65,75 | -2,95% | - |
| 18.02.2025 | 76,75 | 77,00 | 66,75 | 67,75 | -11,44% | - |
| 17.02.2025 | 75,50 | 76,50 | 75,50 | 76,50 | 0,66% | - |
| 14.02.2025 | 77,25 | 77,50 | 75,25 | 76,00 | -1,62% | - |
| 13.02.2025 | 76,00 | 77,25 | 75,75 | 77,25 | 1,31% | - |
| 12.02.2025 | 77,00 | 77,50 | 75,50 | 76,25 | -0,65% | - |
| 11.02.2025 | 77,50 | 77,50 | 74,75 | 76,75 | -0,97% | - |
| 10.02.2025 | 75,75 | 77,50 | 75,25 | 77,50 | 2,31% | - |
| 07.02.2025 | 75,50 | 76,50 | 75,50 | 75,75 | 0,00% | - |
| 06.02.2025 | 76,00 | 76,50 | 74,50 | 75,75 | 0,00% | - |
| 05.02.2025 | 75,50 | 76,75 | 75,50 | 75,75 | 0,00% | - |
| 04.02.2025 | 74,00 | 76,00 | 72,25 | 75,75 | 2,02% | - |
| 03.02.2025 | 74,25 | 75,00 | 73,25 | 74,25 | 0,00% | - |
| 31.01.2025 | 74,00 | 75,00 | 74,00 | 74,25 | 0,68% | - |
| 30.01.2025 | 74,00 | 75,25 | 72,50 | 73,75 | 0,00% | - |
| 29.01.2025 | 74,00 | 74,50 | 73,00 | 73,75 | -0,67% | - |
| 28.01.2025 | 74,00 | 76,00 | 73,75 | 74,25 | -0,34% | - |
| 27.01.2025 | 72,25 | 75,25 | 72,00 | 74,50 | 2,41% | - |
| 24.01.2025 | 73,00 | 73,00 | 72,00 | 72,75 | -0,68% | - |
| 23.01.2025 | 73,50 | 74,50 | 73,00 | 73,25 | -1,35% | - |
| 22.01.2025 | 75,00 | 75,50 | 74,00 | 74,25 | -1,33% | - |
| 21.01.2025 | 75,00 | 76,25 | 75,00 | 75,25 | 0,00% | - |
| 20.01.2025 | 75,75 | 76,00 | 75,00 | 75,25 | -0,99% | - |
| 17.01.2025 | 75,50 | 76,25 | 74,50 | 76,00 | 1,00% | - |
| 16.01.2025 | 74,00 | 75,50 | 73,75 | 75,25 | 1,35% | - |
| 15.01.2025 | 73,00 | 74,75 | 73,00 | 74,25 | 2,06% | 20,00 |