32,000€
4,58%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 31,00 | 32,00 | 30,70 | 32,00 | 3,56% | - |
| 23.04.2026 | 33,40 | 33,50 | 30,20 | 30,90 | -7,49% | - |
| 22.04.2026 | 33,00 | 34,20 | 32,50 | 33,40 | 1,52% | - |
| 21.04.2026 | 33,20 | 34,00 | 32,80 | 32,90 | -0,90% | - |
| 20.04.2026 | 32,80 | 33,60 | 32,70 | 33,20 | 1,84% | - |
| 17.04.2026 | 32,80 | 33,50 | 32,60 | 32,60 | -0,31% | - |
| 16.04.2026 | 32,20 | 33,10 | 32,20 | 32,70 | 1,55% | - |
| 15.04.2026 | 30,40 | 32,70 | 30,40 | 32,20 | 5,57% | - |
| 14.04.2026 | 30,80 | 31,40 | 30,10 | 30,50 | -0,65% | - |
| 13.04.2026 | 29,20 | 30,80 | 29,00 | 30,70 | 5,14% | - |
| 10.04.2026 | 30,90 | 31,00 | 29,10 | 29,20 | -5,19% | - |
| 09.04.2026 | 32,00 | 32,00 | 30,40 | 30,80 | -3,75% | - |
| 08.04.2026 | 33,80 | 34,40 | 31,80 | 32,00 | -4,48% | - |
| 07.04.2026 | 33,70 | 34,50 | 33,30 | 33,50 | 1,82% | - |
| 02.04.2026 | 32,20 | 33,20 | 31,40 | 32,90 | 1,23% | - |
| 01.04.2026 | 33,40 | 33,70 | 32,20 | 32,50 | -2,69% | - |
| 31.03.2026 | 33,30 | 33,90 | 32,90 | 33,40 | 0,91% | - |
| 30.03.2026 | 32,80 | 33,70 | 32,80 | 33,10 | 0,91% | - |
| 27.03.2026 | 34,30 | 34,30 | 32,60 | 32,80 | -3,81% | - |
| 26.03.2026 | 33,90 | 34,70 | 33,70 | 34,10 | 0,89% | - |
| 25.03.2026 | 35,30 | 36,00 | 33,60 | 33,80 | -3,98% | - |
| 24.03.2026 | 37,60 | 37,60 | 34,80 | 35,20 | -6,13% | - |
| 23.03.2026 | 38,00 | 39,30 | 37,00 | 37,50 | -1,83% | - |
| 20.03.2026 | 38,40 | 38,50 | 37,70 | 38,20 | 0,53% | - |
| 19.03.2026 | 38,60 | 39,40 | 37,90 | 38,00 | -1,30% | - |
| 18.03.2026 | 38,20 | 38,80 | 37,70 | 38,50 | 1,05% | - |
| 17.03.2026 | 37,70 | 38,90 | 37,70 | 38,10 | 0,79% | - |
| 16.03.2026 | 38,90 | 39,10 | 37,40 | 37,80 | -2,07% | - |
| 13.03.2026 | 38,80 | 39,40 | 37,80 | 38,60 | -0,52% | - |
| 12.03.2026 | 38,60 | 40,10 | 38,60 | 38,80 | -0,26% | - |
| 11.03.2026 | 39,20 | 39,90 | 38,60 | 38,90 | -0,26% | - |
| 10.03.2026 | 40,50 | 40,70 | 38,50 | 39,00 | -3,94% | - |
| 09.03.2026 | 40,90 | 41,40 | 40,10 | 40,60 | -2,17% | - |
| 06.03.2026 | 42,50 | 42,60 | 41,00 | 41,50 | -2,35% | - |
| 05.03.2026 | 42,80 | 43,50 | 42,30 | 42,50 | -0,70% | - |
| 04.03.2026 | 43,10 | 43,60 | 42,50 | 42,80 | -1,38% | - |
| 03.03.2026 | 41,60 | 43,70 | 41,30 | 43,40 | 3,83% | - |
| 02.03.2026 | 41,50 | 42,50 | 41,10 | 41,80 | 1,70% | - |
| 27.02.2026 | 41,10 | 41,40 | 40,10 | 41,10 | 0,24% | - |
| 26.02.2026 | 40,40 | 41,80 | 40,30 | 41,00 | 0,99% | - |
| 25.02.2026 | 39,90 | 40,70 | 39,50 | 40,60 | 1,50% | - |
| 24.02.2026 | 39,30 | 41,10 | 39,10 | 40,00 | 2,04% | - |
| 23.02.2026 | 41,30 | 41,60 | 38,90 | 39,20 | -6,00% | - |
| 20.02.2026 | 42,00 | 42,70 | 41,20 | 41,70 | -0,48% | - |
| 19.02.2026 | 42,00 | 42,40 | 40,90 | 41,90 | -0,24% | - |
| 18.02.2026 | 39,90 | 42,70 | 39,90 | 42,00 | 5,00% | - |
| 17.02.2026 | 41,40 | 41,80 | 39,60 | 40,00 | -3,61% | - |
| 16.02.2026 | 41,50 | 41,60 | 41,30 | 41,50 | 0,48% | - |
| 13.02.2026 | 40,10 | 42,40 | 40,00 | 41,30 | 3,25% | - |
| 12.02.2026 | 42,60 | 42,60 | 39,90 | 40,00 | -5,66% | - |
| 11.02.2026 | 40,10 | 42,50 | 39,50 | 42,40 | 6,00% | - |
| 10.02.2026 | 41,50 | 44,40 | 38,50 | 40,00 | -1,48% | - |
| 09.02.2026 | 40,10 | 40,80 | 38,70 | 40,60 | 1,00% | - |
| 06.02.2026 | 39,10 | 40,50 | 38,90 | 40,20 | 2,55% | - |
| 05.02.2026 | 40,50 | 41,50 | 39,10 | 39,20 | -3,45% | - |
| 04.02.2026 | 41,10 | 42,10 | 39,80 | 40,60 | 0,00% | - |
| 03.02.2026 | 44,40 | 44,60 | 40,50 | 40,60 | -8,56% | - |
| 02.02.2026 | 44,90 | 47,10 | 44,10 | 44,40 | -1,99% | - |
| 30.01.2026 | 44,40 | 45,70 | 44,10 | 45,30 | 1,57% | - |
| 29.01.2026 | 45,80 | 46,20 | 43,70 | 44,60 | -2,19% | - |
| 28.01.2026 | 45,60 | 46,80 | 45,50 | 45,60 | 0,22% | - |
| 27.01.2026 | 47,80 | 48,00 | 44,90 | 45,50 | -4,81% | - |
| 26.01.2026 | 47,40 | 48,40 | 47,40 | 47,80 | 0,84% | - |
| 23.01.2026 | 47,70 | 48,00 | 47,30 | 47,40 | 0,00% | - |
| 22.01.2026 | 47,30 | 48,70 | 47,20 | 47,40 | 0,21% | - |
| 21.01.2026 | 46,00 | 47,40 | 45,70 | 47,30 | 2,83% | - |
| 20.01.2026 | 46,90 | 47,40 | 45,90 | 46,00 | -2,54% | - |
| 19.01.2026 | 47,40 | 47,60 | 47,20 | 47,20 | -1,26% | - |
| 16.01.2026 | 49,20 | 49,35 | 47,30 | 47,80 | -2,65% | - |
| 15.01.2026 | 50,75 | 51,75 | 49,00 | 49,10 | -4,20% | - |
| 14.01.2026 | 52,25 | 52,50 | 50,75 | 51,25 | -1,91% | - |
| 13.01.2026 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 12.01.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 09.01.2026 | 53,25 | 53,75 | 52,25 | 53,00 | -0,47% | - |
| 08.01.2026 | 52,75 | 53,75 | 52,50 | 53,25 | 1,43% | - |
| 07.01.2026 | 51,75 | 52,75 | 51,75 | 52,50 | 1,94% | - |
| 06.01.2026 | 52,25 | 52,50 | 51,25 | 51,50 | -0,96% | - |
| 05.01.2026 | 51,00 | 52,75 | 50,70 | 52,00 | 2,97% | - |
| 02.01.2026 | 53,75 | 54,25 | 50,50 | 50,50 | -7,34% | - |
| 30.12.2025 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 29.12.2025 | 54,75 | 54,75 | 51,00 | 54,75 | 2,34% | - |
| 23.12.2025 | 53,75 | 54,00 | 53,00 | 53,50 | -0,93% | - |
| 22.12.2025 | 53,75 | 54,75 | 52,30 | 54,00 | -0,46% | - |
| 19.12.2025 | 54,75 | 54,75 | 50,50 | 54,25 | -0,91% | - |
| 18.12.2025 | 54,00 | 55,00 | 52,05 | 54,75 | 1,86% | - |
| 17.12.2025 | 53,75 | 54,50 | 53,50 | 53,75 | 0,94% | - |
| 16.12.2025 | 52,50 | 53,50 | 52,00 | 53,25 | 1,91% | - |
| 15.12.2025 | 53,75 | 53,75 | 51,75 | 52,25 | -1,42% | - |
| 12.12.2025 | 53,00 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 11.12.2025 | 53,00 | 53,75 | 49,65 | 53,00 | 0,95% | - |
| 10.12.2025 | 53,00 | 53,50 | 49,60 | 52,50 | 0,00% | - |
| 09.12.2025 | 52,25 | 53,75 | 52,25 | 52,50 | -3,67% | - |
| 05.12.2025 | 54,25 | 55,50 | 53,75 | 54,50 | 1,40% | - |
| 04.12.2025 | 52,75 | 53,75 | 51,60 | 53,75 | 2,38% | - |
| 03.12.2025 | 51,75 | 53,25 | 51,50 | 52,50 | 1,45% | - |
| 02.12.2025 | 49,50 | 52,25 | 49,40 | 51,75 | 6,05% | - |
| 01.12.2025 | 48,50 | 49,75 | 48,10 | 48,80 | 0,83% | - |
| 28.11.2025 | 49,10 | 52,40 | 48,40 | 48,40 | -0,82% | - |
| 26.11.2025 | 48,90 | 49,30 | 48,10 | 48,80 | 0,41% | - |
| 25.11.2025 | 47,60 | 49,65 | 47,40 | 48,60 | 2,97% | - |