36,600€
-1,61%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,20 | 37,60 | 36,10 | 36,60 | -1,88% | - |
| 28.09.2026 | 37,80 | 38,00 | 36,50 | 37,30 | -1,84% | - |
| 25.09.2026 | 38,10 | 38,50 | 37,70 | 38,00 | -0,26% | - |
| 24.09.2026 | 37,60 | 38,30 | 37,20 | 38,10 | 1,06% | - |
| 23.09.2026 | 36,90 | 37,80 | 36,80 | 37,70 | 2,17% | - |
| 22.09.2026 | 37,50 | 38,50 | 36,60 | 36,90 | -1,86% | - |
| 21.09.2026 | 37,50 | 37,80 | 37,00 | 37,60 | 0,53% | - |
| 18.09.2026 | 37,80 | 38,00 | 37,10 | 37,40 | -1,06% | - |
| 17.09.2026 | 39,30 | 39,60 | 37,80 | 37,80 | -3,32% | - |
| 16.09.2026 | 39,10 | 39,60 | 38,30 | 39,10 | 0,26% | - |
| 15.09.2026 | 39,50 | 40,20 | 38,90 | 39,00 | -1,27% | - |
| 14.09.2026 | 39,30 | 40,90 | 39,10 | 39,50 | 1,02% | - |
| 11.09.2026 | 38,30 | 39,30 | 38,20 | 39,10 | 3,44% | - |
| 10.09.2026 | 38,10 | 38,60 | 37,60 | 37,80 | -0,26% | - |
| 09.09.2026 | 38,90 | 39,40 | 37,70 | 37,90 | -2,32% | - |
| 08.09.2026 | 40,20 | 40,50 | 38,80 | 38,80 | -3,96% | - |
| 07.09.2026 | 40,30 | 40,60 | 40,30 | 40,40 | -0,49% | - |
| 04.09.2026 | 41,70 | 42,00 | 39,90 | 40,60 | -2,64% | - |
| 03.09.2026 | 41,00 | 42,50 | 40,90 | 41,70 | 1,71% | - |
| 02.09.2026 | 41,30 | 42,30 | 40,50 | 41,00 | -0,49% | - |
| 01.09.2026 | 41,50 | 41,60 | 40,70 | 41,20 | -0,48% | - |
| 31.08.2026 | 41,90 | 42,20 | 41,10 | 41,40 | -1,19% | - |
| 28.08.2026 | 41,70 | 42,70 | 41,50 | 41,90 | 0,48% | - |
| 27.08.2026 | 40,50 | 42,30 | 40,30 | 41,70 | 3,22% | - |
| 26.08.2026 | 40,70 | 41,00 | 39,80 | 40,40 | -0,49% | - |
| 25.08.2026 | 41,30 | 41,50 | 40,10 | 40,60 | -1,46% | - |
| 24.08.2026 | 40,70 | 41,80 | 40,70 | 41,20 | 1,23% | - |
| 21.08.2026 | 39,70 | 41,30 | 39,50 | 40,70 | 2,52% | - |
| 20.08.2026 | 39,50 | 40,50 | 39,20 | 39,70 | 0,25% | - |
| 19.08.2026 | 38,30 | 40,10 | 37,90 | 39,60 | 2,59% | - |
| 18.08.2026 | 37,40 | 39,30 | 37,30 | 38,60 | 2,93% | - |
| 17.08.2026 | 39,10 | 39,20 | 37,30 | 37,50 | -4,34% | - |
| 14.08.2026 | 40,10 | 40,50 | 39,10 | 39,20 | -2,24% | - |
| 13.08.2026 | 38,70 | 40,30 | 38,10 | 40,10 | 3,89% | - |
| 12.08.2026 | 39,40 | 39,60 | 37,80 | 38,60 | -1,53% | - |
| 11.08.2026 | 39,80 | 40,50 | 38,70 | 39,20 | -1,51% | - |
| 10.08.2026 | 39,70 | 40,60 | 38,60 | 39,80 | 0,25% | - |
| 07.08.2026 | 40,10 | 41,40 | 39,30 | 39,70 | -1,24% | - |
| 06.08.2026 | 39,90 | 40,40 | 38,50 | 40,20 | 1,26% | - |
| 05.08.2026 | 39,50 | 40,00 | 39,00 | 39,70 | 0,51% | - |
| 04.08.2026 | 38,70 | 39,60 | 37,50 | 39,50 | 2,60% | 2.430,00 |
| 03.08.2026 | 37,30 | 39,90 | 37,30 | 38,50 | 3,77% | - |
| 31.07.2026 | 35,00 | 37,30 | 33,60 | 37,10 | 6,92% | - |
| 30.07.2026 | 36,90 | 37,10 | 33,90 | 34,70 | -5,96% | 18.975,00 |
| 29.07.2026 | 31,40 | 38,80 | 31,40 | 36,90 | 17,52% | - |
| 28.07.2026 | 30,40 | 32,10 | 30,30 | 31,40 | 3,29% | - |
| 27.07.2026 | 28,90 | 31,30 | 28,80 | 30,40 | 5,56% | - |
| 24.07.2026 | 27,40 | 29,20 | 27,40 | 28,80 | 4,73% | - |
| 23.07.2026 | 26,80 | 28,10 | 26,80 | 27,50 | 1,48% | - |
| 22.07.2026 | 27,60 | 27,90 | 26,40 | 27,10 | -2,17% | - |
| 21.07.2026 | 28,80 | 28,90 | 27,30 | 27,70 | -3,15% | - |
| 20.07.2026 | 28,20 | 28,90 | 27,30 | 28,60 | 1,06% | - |
| 17.07.2026 | 28,60 | 29,50 | 27,70 | 28,30 | -1,74% | - |
| 16.07.2026 | 27,50 | 29,60 | 27,40 | 28,80 | 4,73% | - |
| 15.07.2026 | 26,20 | 27,90 | 26,10 | 27,50 | 4,96% | - |
| 14.07.2026 | 27,20 | 27,30 | 25,90 | 26,20 | -4,03% | - |
| 13.07.2026 | 25,90 | 27,50 | 25,80 | 27,30 | 5,41% | - |
| 10.07.2026 | 25,60 | 26,00 | 25,30 | 25,90 | 1,97% | - |
| 09.07.2026 | 25,10 | 25,60 | 23,80 | 25,40 | 1,60% | - |
| 08.07.2026 | 26,30 | 26,40 | 25,00 | 25,00 | -5,30% | - |
| 07.07.2026 | 25,60 | 27,00 | 25,30 | 26,40 | 3,53% | - |
| 06.07.2026 | 26,30 | 26,60 | 25,20 | 25,50 | -3,04% | - |
| 03.07.2026 | 26,30 | 26,50 | 26,20 | 26,30 | -1,50% | - |
| 02.07.2026 | 26,40 | 27,30 | 26,20 | 26,70 | 0,75% | - |
| 01.07.2026 | 25,90 | 27,30 | 25,90 | 26,50 | 2,32% | - |
| 30.06.2026 | 25,80 | 26,10 | 25,20 | 25,90 | 0,78% | - |
| 29.06.2026 | 25,80 | 26,20 | 25,10 | 25,70 | 0,00% | - |
| 26.06.2026 | 23,30 | 25,80 | 23,30 | 25,70 | 9,83% | - |
| 25.06.2026 | 24,30 | 24,70 | 23,30 | 23,40 | -3,70% | - |
| 24.06.2026 | 23,70 | 24,90 | 23,60 | 24,30 | 2,53% | - |
| 23.06.2026 | 23,10 | 24,30 | 23,00 | 23,70 | 1,72% | - |
| 22.06.2026 | 23,50 | 23,90 | 22,50 | 23,30 | -0,85% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -0,42% | - |
| 18.06.2026 | 23,30 | 23,90 | 22,80 | 23,60 | 1,29% | - |
| 17.06.2026 | 24,10 | 24,40 | 23,10 | 23,30 | -3,32% | - |
| 16.06.2026 | 23,90 | 24,60 | 23,60 | 24,10 | 1,26% | - |
| 15.06.2026 | 24,30 | 24,60 | 23,50 | 23,80 | -1,24% | - |
| 12.06.2026 | 23,70 | 24,30 | 23,00 | 24,10 | 1,69% | - |
| 11.06.2026 | 24,60 | 24,80 | 23,30 | 23,70 | -3,27% | - |
| 10.06.2026 | 24,10 | 24,90 | 23,30 | 24,50 | 1,66% | - |
| 09.06.2026 | 24,00 | 24,30 | 23,10 | 24,10 | 0,84% | - |
| 08.06.2026 | 24,50 | 24,80 | 23,70 | 23,90 | -2,85% | - |
| 05.06.2026 | 24,40 | 25,20 | 23,90 | 24,60 | 0,82% | - |
| 04.06.2026 | 24,20 | 25,40 | 24,20 | 24,40 | 0,41% | - |
| 03.06.2026 | 26,10 | 26,20 | 23,90 | 24,30 | -6,90% | - |
| 02.06.2026 | 28,00 | 28,10 | 25,10 | 26,10 | -7,12% | - |
| 01.06.2026 | 26,40 | 28,30 | 26,30 | 28,10 | 6,84% | - |
| 29.05.2026 | 26,10 | 26,90 | 26,00 | 26,30 | 0,00% | - |
| 28.05.2026 | 25,90 | 26,60 | 25,60 | 26,30 | 1,54% | - |
| 27.05.2026 | 25,50 | 26,30 | 24,90 | 25,90 | 1,57% | - |
| 26.05.2026 | 25,50 | 25,70 | 25,00 | 25,50 | -0,78% | - |
| 25.05.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,78% | - |
| 22.05.2026 | 25,60 | 26,60 | 25,30 | 25,50 | 0,00% | - |
| 21.05.2026 | 26,70 | 26,90 | 25,30 | 25,50 | -4,49% | - |
| 20.05.2026 | 27,10 | 27,20 | 25,70 | 26,70 | -1,48% | - |
| 19.05.2026 | 27,40 | 28,40 | 26,70 | 27,10 | -2,17% | - |
| 18.05.2026 | 26,40 | 27,90 | 26,30 | 27,70 | 4,53% | - |
| 15.05.2026 | 26,80 | 27,80 | 26,50 | 26,50 | -0,38% | - |
| 14.05.2026 | 26,80 | 27,30 | 26,40 | 26,60 | -0,37% | - |
| 13.05.2026 | 27,60 | 27,90 | 26,40 | 26,70 | -3,61% | - |