63,990$
0,28%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,95 | 65,03 | 63,89 | 63,99 | 0,20% | 11.071,00 |
| 14.10.2025 | 63,13 | 64,10 | 62,67 | 63,86 | 0,38% | 259.723,00 |
| 13.10.2025 | 63,50 | 64,53 | 62,60 | 63,62 | 0,36% | 239.517,00 |
| 10.10.2025 | 62,95 | 64,15 | 62,32 | 63,39 | 1,18% | 264.883,00 |
| 09.10.2025 | 62,89 | 62,89 | 61,94 | 62,65 | -0,63% | 395.721,00 |
| 08.10.2025 | 62,50 | 63,11 | 61,31 | 63,05 | 0,48% | 198.017,00 |
| 07.10.2025 | 63,42 | 64,47 | 62,50 | 62,75 | -0,76% | 214.556,00 |
| 06.10.2025 | 63,34 | 63,34 | 61,99 | 63,23 | 0,30% | 221.735,00 |
| 03.10.2025 | 63,53 | 63,61 | 62,91 | 63,04 | -0,11% | 25.419,00 |
| 02.10.2025 | 64,36 | 64,76 | 62,98 | 63,11 | -2,25% | 187.142,00 |
| 01.10.2025 | 64,04 | 64,90 | 63,69 | 64,56 | 0,39% | 349.520,00 |
| 30.09.2025 | 63,19 | 64,43 | 63,03 | 64,31 | 1,77% | 336.768,00 |
| 29.09.2025 | 64,37 | 64,44 | 62,37 | 63,19 | -1,53% | 366.856,00 |
| 26.09.2025 | 63,48 | 64,17 | 63,37 | 64,17 | 1,02% | 425.855,00 |
| 25.09.2025 | 64,80 | 65,14 | 63,44 | 63,52 | -2,13% | 254.243,00 |
| 24.09.2025 | 66,16 | 67,10 | 64,89 | 64,90 | -1,70% | 230.548,00 |
| 23.09.2025 | 66,80 | 67,24 | 65,75 | 66,02 | -1,05% | 427.944,00 |
| 22.09.2025 | 66,25 | 67,16 | 65,95 | 66,72 | 0,32% | 436.615,00 |
| 19.09.2025 | 68,01 | 69,05 | 65,96 | 66,51 | -2,64% | 1.073.145,00 |
| 18.09.2025 | 69,36 | 69,73 | 67,82 | 68,31 | -1,17% | 439.605,00 |
| 17.09.2025 | 68,47 | 70,03 | 68,47 | 69,12 | 1,32% | 579.255,00 |
| 16.09.2025 | 69,66 | 69,85 | 68,06 | 68,22 | -2,02% | 235.397,00 |
| 15.09.2025 | 69,88 | 70,13 | 69,45 | 69,63 | 0,04% | 303.791,00 |
| 12.09.2025 | 70,25 | 70,34 | 69,26 | 69,60 | -0,81% | 261.981,00 |
| 11.09.2025 | 68,93 | 70,19 | 68,44 | 70,17 | 2,32% | 423.533,00 |
| 10.09.2025 | 68,36 | 68,76 | 66,50 | 68,58 | 0,03% | 330.184,00 |
| 09.09.2025 | 68,00 | 68,74 | 67,13 | 68,56 | 1,02% | 269.470,00 |
| 08.09.2025 | 66,79 | 67,98 | 66,03 | 67,87 | 1,91% | 299.821,00 |
| 05.09.2025 | 66,46 | 67,71 | 65,74 | 66,60 | 0,38% | 260.626,00 |
| 04.09.2025 | 66,24 | 66,46 | 65,64 | 66,35 | -0,24% | 236.423,00 |
| 03.09.2025 | 65,43 | 66,62 | 64,90 | 66,51 | 1,09% | 252.797,00 |
| 02.09.2025 | 65,94 | 67,79 | 65,71 | 65,79 | -1,38% | 206.360,00 |
| 29.08.2025 | 66,35 | 67,47 | 66,19 | 66,71 | 0,83% | 208.446,00 |
| 28.08.2025 | 66,56 | 67,00 | 65,72 | 66,16 | -0,59% | 197.271,00 |
| 27.08.2025 | 65,35 | 66,75 | 65,31 | 66,55 | 2,13% | 271.130,00 |
| 26.08.2025 | 65,06 | 66,00 | 64,89 | 65,16 | -0,09% | 355.320,00 |
| 25.08.2025 | 66,36 | 66,38 | 65,07 | 65,22 | -1,87% | 163.274,00 |
| 22.08.2025 | 65,47 | 66,92 | 64,98 | 66,46 | 2,07% | 288.766,00 |
| 21.08.2025 | 64,30 | 65,26 | 64,14 | 65,11 | 0,85% | 180.038,00 |
| 20.08.2025 | 64,23 | 64,78 | 63,77 | 64,56 | 0,14% | 236.809,00 |
| 19.08.2025 | 64,60 | 65,42 | 63,79 | 64,47 | 0,25% | 244.935,00 |
| 18.08.2025 | 63,35 | 64,35 | 62,53 | 64,31 | 1,63% | 469.069,00 |
| 15.08.2025 | 62,77 | 63,62 | 62,74 | 63,28 | 1,18% | 330.341,00 |
| 14.08.2025 | 62,73 | 63,17 | 61,75 | 62,54 | -1,01% | 310.363,00 |
| 13.08.2025 | 61,61 | 63,37 | 61,57 | 63,18 | 2,93% | 311.296,00 |
| 12.08.2025 | 61,52 | 61,79 | 59,86 | 61,38 | 0,07% | 423.799,00 |
| 11.08.2025 | 63,92 | 64,31 | 61,02 | 61,34 | -4,29% | 256.600,00 |
| 08.08.2025 | 64,06 | 65,03 | 63,65 | 64,09 | 0,38% | 463.670,00 |
| 07.08.2025 | 65,68 | 66,00 | 63,04 | 63,85 | -2,10% | 411.346,00 |
| 06.08.2025 | 63,27 | 65,50 | 63,23 | 65,22 | 3,33% | 610.673,00 |
| 05.08.2025 | 65,09 | 65,09 | 62,78 | 63,12 | -2,56% | 515.228,00 |
| 04.08.2025 | 65,47 | 65,90 | 63,76 | 64,78 | -0,77% | 432.553,00 |
| 01.08.2025 | 67,35 | 67,46 | 65,21 | 65,28 | -3,16% | 465.430,00 |
| 31.07.2025 | 70,55 | 70,94 | 67,33 | 67,41 | -5,87% | 837.077,00 |
| 30.07.2025 | 71,00 | 74,88 | 70,22 | 71,61 | 10,97% | 721.969,00 |
| 29.07.2025 | 64,53 | 64,82 | 63,72 | 64,53 | 0,73% | 310.308,00 |
| 28.07.2025 | 65,34 | 65,57 | 63,95 | 64,06 | -2,05% | 312.562,00 |
| 25.07.2025 | 65,40 | 65,70 | 65,06 | 65,40 | 0,23% | 168.022,00 |
| 24.07.2025 | 65,53 | 65,89 | 64,85 | 65,25 | -0,88% | 188.498,00 |
| 23.07.2025 | 65,04 | 66,01 | 64,04 | 65,83 | 1,23% | 156.334,00 |
| 22.07.2025 | 64,53 | 65,26 | 64,35 | 65,03 | 1,32% | 202.197,00 |
| 21.07.2025 | 64,00 | 64,68 | 63,98 | 64,18 | 0,16% | 215.720,00 |
| 18.07.2025 | 64,49 | 64,94 | 63,70 | 64,08 | 0,19% | 188.412,00 |
| 17.07.2025 | 63,55 | 64,50 | 63,32 | 63,96 | 0,66% | 230.771,00 |
| 16.07.2025 | 62,75 | 64,23 | 62,75 | 63,54 | 1,55% | 187.532,00 |
| 15.07.2025 | 63,77 | 64,30 | 62,21 | 62,57 | -1,93% | 280.785,00 |
| 14.07.2025 | 63,41 | 64,49 | 63,36 | 63,80 | 0,27% | 235.483,00 |
| 11.07.2025 | 65,36 | 65,36 | 63,45 | 63,63 | -3,34% | 175.498,00 |
| 10.07.2025 | 65,81 | 66,15 | 65,11 | 65,83 | -0,50% | 202.976,00 |
| 09.07.2025 | 66,00 | 66,25 | 64,93 | 66,16 | 0,24% | 151.716,00 |
| 08.07.2025 | 65,25 | 66,98 | 62,71 | 66,00 | 1,13% | 243.606,00 |
| 07.07.2025 | 65,32 | 65,73 | 64,63 | 65,26 | -0,75% | 187.938,00 |
| 03.07.2025 | 64,96 | 65,75 | 64,96 | 65,75 | 1,25% | 155.784,00 |
| 02.07.2025 | 65,47 | 65,92 | 64,72 | 64,94 | -1,19% | 261.471,00 |
| 01.07.2025 | 63,86 | 66,71 | 63,40 | 65,72 | 2,38% | 332.130,00 |
| 30.06.2025 | 64,38 | 64,65 | 63,47 | 64,19 | 0,19% | 199.258,00 |
| 27.06.2025 | 64,30 | 64,42 | 63,26 | 64,07 | -0,28% | 503.416,00 |
| 26.06.2025 | 64,39 | 64,93 | 63,65 | 64,25 | 0,36% | 166.105,00 |
| 25.06.2025 | 64,45 | 65,32 | 63,89 | 64,02 | -0,62% | 251.360,00 |
| 24.06.2025 | 64,75 | 66,66 | 63,63 | 64,42 | -0,20% | 427.564,00 |
| 23.06.2025 | 61,59 | 64,84 | 61,59 | 64,55 | 4,96% | 471.858,00 |
| 20.06.2025 | 60,19 | 61,62 | 59,94 | 61,50 | 2,45% | 710.144,00 |
| 18.06.2025 | 60,80 | 61,34 | 59,85 | 60,03 | -1,33% | 536.294,00 |
| 17.06.2025 | 61,58 | 61,79 | 60,75 | 60,84 | -2,09% | 400.703,00 |
| 16.06.2025 | 60,97 | 62,50 | 60,42 | 62,14 | 2,54% | 303.826,00 |
| 13.06.2025 | 60,63 | 61,24 | 60,21 | 60,60 | -1,13% | 229.799,00 |
| 12.06.2025 | 61,96 | 62,49 | 61,10 | 61,29 | -1,05% | 160.549,00 |
| 11.06.2025 | 63,32 | 63,37 | 61,71 | 61,94 | -2,18% | 216.899,00 |
| 10.06.2025 | 62,95 | 63,54 | 62,62 | 63,32 | 1,00% | 154.678,00 |
| 09.06.2025 | 63,90 | 63,96 | 62,48 | 62,69 | -1,77% | 235.337,00 |
| 06.06.2025 | 63,93 | 64,39 | 63,40 | 63,82 | 0,58% | 173.914,00 |
| 05.06.2025 | 63,25 | 63,58 | 62,79 | 63,45 | 0,19% | 191.592,00 |
| 04.06.2025 | 64,28 | 64,39 | 63,31 | 63,33 | -0,98% | 174.970,00 |
| 03.06.2025 | 62,14 | 64,03 | 61,78 | 63,96 | 2,78% | 196.903,00 |
| 02.06.2025 | 61,94 | 62,41 | 61,39 | 62,23 | 0,00% | 214.569,00 |
| 30.05.2025 | 61,47 | 62,45 | 61,17 | 62,23 | 1,14% | 433.882,00 |
| 29.05.2025 | 61,46 | 61,61 | 60,75 | 61,53 | 0,18% | 170.675,00 |
| 28.05.2025 | 62,14 | 62,44 | 61,42 | 61,42 | -1,27% | 222.751,00 |
| 27.05.2025 | 61,78 | 62,26 | 61,40 | 62,21 | 1,79% | 226.353,00 |
| 23.05.2025 | 60,85 | 61,35 | 60,65 | 61,12 | -0,92% | 137.842,00 |