48,560$
-0,57%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 47,88 | 48,89 | 47,39 | 48,54 | -0,59% | 206,00 |
| 26.02.2026 | 48,08 | 49,49 | 47,71 | 48,83 | 2,07% | 578.458,00 |
| 25.02.2026 | 47,21 | 48,01 | 46,48 | 47,84 | 1,33% | 415.599,00 |
| 24.02.2026 | 46,14 | 48,28 | 46,03 | 47,21 | 2,03% | 551.518,00 |
| 23.02.2026 | 48,66 | 48,68 | 45,95 | 46,27 | -5,82% | 545.291,00 |
| 20.02.2026 | 49,08 | 50,18 | 48,50 | 49,13 | -0,39% | 894.514,00 |
| 19.02.2026 | 49,20 | 49,75 | 48,00 | 49,32 | -0,38% | 510.375,00 |
| 18.02.2026 | 47,36 | 50,32 | 46,68 | 49,51 | 4,58% | 794.419,00 |
| 17.02.2026 | 48,89 | 49,91 | 46,77 | 47,34 | -3,55% | 658.376,00 |
| 13.02.2026 | 48,09 | 50,28 | 48,09 | 49,08 | 2,87% | 512.411,00 |
| 12.02.2026 | 49,81 | 50,37 | 47,33 | 47,71 | -5,28% | 611.580,00 |
| 11.02.2026 | 47,19 | 50,43 | 46,34 | 50,37 | 5,64% | 897.076,00 |
| 10.02.2026 | 51,50 | 53,25 | 45,71 | 47,68 | -1,18% | 1.152.836,00 |
| 09.02.2026 | 47,02 | 48,72 | 46,03 | 48,25 | 1,62% | 808.837,00 |
| 06.02.2026 | 46,91 | 48,00 | 45,81 | 47,48 | 2,57% | 551.621,00 |
| 05.02.2026 | 48,15 | 48,75 | 46,02 | 46,29 | -3,26% | 466.989,00 |
| 04.02.2026 | 48,05 | 49,66 | 46,71 | 47,85 | -1,44% | 555.014,00 |
| 03.02.2026 | 51,90 | 52,16 | 47,89 | 48,55 | -7,28% | 652.327,00 |
| 02.02.2026 | 53,94 | 55,53 | 52,00 | 52,36 | -2,50% | 731.080,00 |
| 30.01.2026 | 53,30 | 54,27 | 52,39 | 53,70 | 0,73% | 350.011,00 |
| 29.01.2026 | 54,63 | 54,63 | 52,21 | 53,31 | -2,84% | 359.185,00 |
| 28.01.2026 | 54,68 | 55,74 | 54,68 | 54,87 | 0,26% | 246.586,00 |
| 27.01.2026 | 56,55 | 56,57 | 53,75 | 54,73 | -3,68% | 351.928,00 |
| 26.01.2026 | 56,18 | 57,59 | 56,18 | 56,82 | 0,85% | 235.687,00 |
| 23.01.2026 | 55,73 | 56,87 | 55,60 | 56,34 | 0,61% | 326.261,00 |
| 22.01.2026 | 55,45 | 57,05 | 55,06 | 56,00 | 1,43% | 527.125,00 |
| 21.01.2026 | 54,20 | 55,42 | 53,66 | 55,21 | 2,47% | 410.582,00 |
| 20.01.2026 | 54,61 | 55,38 | 53,80 | 53,88 | -2,88% | 294.577,00 |
| 16.01.2026 | 56,79 | 57,20 | 54,83 | 55,48 | -2,55% | 391.301,00 |
| 15.01.2026 | 59,39 | 59,87 | 56,80 | 56,93 | -4,13% | 409.926,00 |
| 14.01.2026 | 60,53 | 61,10 | 59,16 | 59,38 | -2,30% | 259.062,00 |
| 13.01.2026 | 62,14 | 63,00 | 60,40 | 60,78 | -1,83% | 217.474,00 |
| 12.01.2026 | 61,78 | 62,87 | 61,57 | 61,91 | -0,48% | 263.992,00 |
| 09.01.2026 | 61,77 | 62,49 | 60,76 | 62,21 | 0,60% | 216.390,00 |
| 08.01.2026 | 61,60 | 62,50 | 61,13 | 61,84 | 0,29% | 340.159,00 |
| 07.01.2026 | 60,64 | 61,75 | 60,34 | 61,66 | 2,24% | 320.776,00 |
| 06.01.2026 | 60,66 | 61,31 | 59,84 | 60,31 | -1,23% | 334.962,00 |
| 05.01.2026 | 59,48 | 61,83 | 58,30 | 61,06 | 2,59% | 364.167,00 |