85,191$
-0,21%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 83,02 | 86,01 | 82,49 | 85,37 | 2,83% | 261.278,00 |
| 20.11.2024 | 83,40 | 83,41 | 82,22 | 83,02 | -0,57% | 200.392,00 |
| 19.11.2024 | 81,72 | 83,63 | 81,72 | 83,50 | 1,41% | 243.597,00 |
| 18.11.2024 | 80,76 | 82,94 | 80,15 | 82,34 | 1,65% | 270.491,00 |
| 15.11.2024 | 84,29 | 84,29 | 79,26 | 81,00 | -3,57% | 248.718,00 |
| 14.11.2024 | 86,41 | 86,41 | 83,58 | 84,00 | -2,97% | 275.150,00 |
| 13.11.2024 | 86,41 | 87,12 | 84,60 | 86,57 | 0,84% | 300.686,00 |
| 12.11.2024 | 86,61 | 87,08 | 85,33 | 85,85 | -0,90% | 303.490,00 |
| 11.11.2024 | 84,34 | 86,91 | 84,22 | 86,63 | 3,16% | 249.684,00 |
| 08.11.2024 | 83,98 | 85,16 | 82,92 | 83,98 | 0,60% | 221.599,00 |
| 07.11.2024 | 83,23 | 84,10 | 82,28 | 83,48 | 0,02% | 310.338,00 |
| 06.11.2024 | 82,14 | 84,91 | 82,01 | 83,46 | 7,32% | 466.388,00 |
| 05.11.2024 | 76,80 | 78,17 | 76,05 | 77,77 | 1,40% | 218.145,00 |
| 04.11.2024 | 77,42 | 79,27 | 76,30 | 76,69 | -1,33% | 224.035,00 |
| 01.11.2024 | 75,65 | 78,05 | 74,83 | 77,72 | 2,93% | 386.738,00 |
| 31.10.2024 | 73,11 | 76,30 | 73,11 | 75,51 | 1,64% | 282.769,00 |
| 30.10.2024 | 75,42 | 78,02 | 74,29 | 74,29 | -15,08% | 436.102,00 |
| 29.10.2024 | 86,09 | 87,51 | 85,34 | 87,48 | 1,47% | 218.996,00 |
| 28.10.2024 | 85,96 | 87,67 | 85,96 | 86,21 | 0,78% | 184.420,00 |
| 25.10.2024 | 86,28 | 87,08 | 85,51 | 85,54 | -0,45% | 114.160,00 |
| 24.10.2024 | 86,06 | 86,58 | 85,61 | 85,93 | -0,15% | 98.693,00 |
| 23.10.2024 | 86,90 | 87,31 | 86,00 | 86,06 | -1,30% | 131.985,00 |
| 22.10.2024 | 86,03 | 87,26 | 85,74 | 87,19 | 1,44% | 122.054,00 |
| 21.10.2024 | 85,68 | 86,20 | 85,46 | 85,95 | 0,07% | 112.507,00 |
| 18.10.2024 | 86,17 | 86,54 | 85,87 | 85,89 | -0,52% | 114.940,00 |
| 17.10.2024 | 86,80 | 87,00 | 85,92 | 86,34 | -0,30% | 116.853,00 |
| 16.10.2024 | 85,80 | 86,71 | 85,55 | 86,60 | 1,57% | 124.719,00 |
| 15.10.2024 | 84,18 | 85,62 | 83,39 | 85,26 | 1,75% | 120.337,00 |
| 14.10.2024 | 83,55 | 84,02 | 82,65 | 83,79 | 0,32% | 78.679,00 |
| 11.10.2024 | 82,32 | 83,55 | 82,32 | 83,52 | 1,26% | 85.316,00 |
| 10.10.2024 | 80,75 | 82,78 | 80,60 | 82,48 | 1,31% | 161.556,00 |
| 09.10.2024 | 81,10 | 81,93 | 81,06 | 81,41 | 0,36% | 99.441,00 |
| 08.10.2024 | 81,08 | 81,84 | 80,80 | 81,12 | 0,26% | 113.905,00 |
| 07.10.2024 | 81,93 | 82,62 | 80,71 | 80,91 | -1,82% | 160.285,00 |
| 04.10.2024 | 82,67 | 82,88 | 82,11 | 82,41 | 0,56% | 146.934,00 |
| 03.10.2024 | 82,96 | 83,26 | 81,91 | 81,95 | -1,73% | 152.225,00 |
| 02.10.2024 | 83,67 | 84,47 | 83,37 | 83,39 | -0,47% | 106.662,00 |
| 01.10.2024 | 84,51 | 84,81 | 82,98 | 83,78 | -1,03% | 164.361,00 |
| 30.09.2024 | 83,42 | 84,83 | 83,42 | 84,65 | 0,65% | 129.990,00 |
| 27.09.2024 | 84,55 | 85,00 | 83,48 | 84,10 | 0,13% | 147.559,00 |
| 26.09.2024 | 84,42 | 85,58 | 83,10 | 83,99 | 0,35% | 118.553,00 |
| 25.09.2024 | 84,20 | 84,54 | 83,08 | 83,70 | -0,44% | 143.189,00 |
| 24.09.2024 | 84,69 | 85,04 | 83,75 | 84,07 | -0,73% | 137.952,00 |
| 23.09.2024 | 85,05 | 85,38 | 84,33 | 84,69 | -0,06% | 138.746,00 |
| 20.09.2024 | 85,87 | 86,15 | 84,51 | 84,74 | -1,11% | 758.897,00 |
| 19.09.2024 | 85,58 | 85,94 | 84,44 | 85,69 | 1,88% | 136.807,00 |
| 18.09.2024 | 83,96 | 85,62 | 83,56 | 84,11 | -0,08% | 130.635,00 |
| 17.09.2024 | 84,97 | 85,32 | 83,77 | 84,18 | -0,32% | 124.863,00 |
| 16.09.2024 | 85,15 | 85,42 | 84,27 | 84,45 | -0,38% | 140.906,00 |
| 13.09.2024 | 82,25 | 84,80 | 82,00 | 84,77 | 3,35% | 139.693,00 |
| 12.09.2024 | 81,79 | 82,29 | 80,84 | 82,02 | 0,82% | 89.464,00 |
| 11.09.2024 | 81,29 | 81,64 | 80,41 | 81,35 | -0,39% | 137.498,00 |
| 10.09.2024 | 81,92 | 82,11 | 81,04 | 81,67 | 0,05% | 115.000,00 |
| 09.09.2024 | 81,22 | 82,05 | 81,11 | 81,63 | 0,20% | 131.484,00 |
| 06.09.2024 | 82,13 | 82,20 | 81,09 | 81,47 | -0,65% | 127.656,00 |
| 05.09.2024 | 82,27 | 82,91 | 80,70 | 82,00 | -0,19% | 130.836,00 |
| 04.09.2024 | 81,52 | 82,38 | 81,39 | 82,16 | 0,28% | 98.687,00 |
| 03.09.2024 | 83,12 | 83,24 | 81,66 | 81,93 | -2,00% | 216.077,00 |
| 30.08.2024 | 83,40 | 84,51 | 82,45 | 83,60 | 0,18% | 572.952,00 |
| 29.08.2024 | 82,43 | 83,47 | 82,17 | 83,45 | 1,87% | 151.143,00 |
| 28.08.2024 | 82,32 | 82,88 | 81,66 | 81,92 | -0,53% | 143.903,00 |
| 27.08.2024 | 81,85 | 83,20 | 81,79 | 82,36 | 0,28% | 135.168,00 |
| 26.08.2024 | 81,98 | 82,82 | 81,67 | 82,13 | 0,44% | 152.801,00 |
| 23.08.2024 | 80,00 | 81,94 | 79,96 | 81,77 | 2,79% | 278.966,00 |
| 22.08.2024 | 79,19 | 79,95 | 79,03 | 79,55 | 0,32% | 141.600,00 |
| 21.08.2024 | 77,98 | 79,44 | 77,50 | 79,30 | 2,40% | 155.935,00 |
| 20.08.2024 | 78,39 | 78,80 | 77,32 | 77,44 | -1,45% | 96.521,00 |
| 19.08.2024 | 77,86 | 78,91 | 77,72 | 78,58 | 0,61% | 95.730,00 |
| 16.08.2024 | 77,51 | 78,67 | 77,48 | 78,10 | 0,61% | 110.118,00 |
| 15.08.2024 | 77,38 | 78,00 | 76,94 | 77,63 | 1,84% | 105.319,00 |
| 14.08.2024 | 76,22 | 76,69 | 75,85 | 76,23 | 0,20% | 81.951,00 |
| 13.08.2024 | 75,98 | 76,37 | 75,41 | 76,08 | 0,79% | 128.366,00 |
| 12.08.2024 | 75,97 | 76,91 | 74,83 | 75,48 | -1,02% | 123.587,00 |
| 09.08.2024 | 76,22 | 76,52 | 74,74 | 76,26 | -0,17% | 116.151,00 |
| 08.08.2024 | 77,02 | 77,50 | 75,48 | 76,39 | -0,29% | 108.797,00 |
| 07.08.2024 | 75,66 | 78,17 | 75,30 | 76,61 | 1,60% | 692.201,00 |
| 06.08.2024 | 74,48 | 76,32 | 74,39 | 75,40 | 1,21% | 264.096,00 |
| 05.08.2024 | 76,00 | 76,00 | 73,25 | 74,50 | -2,38% | 553.340,00 |
| 02.08.2024 | 75,40 | 77,49 | 75,38 | 76,32 | -2,18% | 301.071,00 |
| 01.08.2024 | 79,73 | 80,00 | 77,39 | 78,02 | -1,74% | 230.898,00 |
| 31.07.2024 | 81,00 | 81,00 | 77,82 | 79,40 | -1,18% | 290.248,00 |
| 30.07.2024 | 80,23 | 80,65 | 79,78 | 80,35 | 0,42% | 277.272,00 |
| 29.07.2024 | 79,98 | 80,48 | 79,50 | 80,01 | 0,04% | 159.786,00 |
| 26.07.2024 | 79,52 | 80,30 | 79,39 | 79,98 | 1,45% | 199.359,00 |
| 25.07.2024 | 78,76 | 79,32 | 78,04 | 78,84 | 0,48% | 222.908,00 |
| 24.07.2024 | 79,00 | 79,56 | 78,18 | 78,46 | -0,97% | 153.648,00 |
| 23.07.2024 | 77,72 | 79,90 | 77,69 | 79,23 | 1,45% | 218.116,00 |
| 22.07.2024 | 77,78 | 78,71 | 77,61 | 78,10 | 0,97% | 244.592,00 |
| 19.07.2024 | 77,25 | 78,00 | 76,76 | 77,35 | 0,47% | 188.188,00 |
| 18.07.2024 | 76,91 | 77,92 | 76,41 | 76,99 | -0,62% | 138.973,00 |
| 17.07.2024 | 76,90 | 77,86 | 76,79 | 77,47 | -0,30% | 249.290,00 |
| 16.07.2024 | 78,20 | 78,20 | 77,03 | 77,70 | 0,40% | 252.166,00 |
| 15.07.2024 | 77,99 | 78,19 | 76,86 | 77,39 | 0,00% | 174.679,00 |
| 12.07.2024 | 77,61 | 78,12 | 77,25 | 77,39 | 0,45% | 131.626,00 |
| 11.07.2024 | 76,39 | 77,83 | 76,33 | 77,04 | 2,75% | 144.695,00 |
| 10.07.2024 | 74,63 | 75,46 | 74,24 | 74,98 | 0,64% | 102.783,00 |
| 09.07.2024 | 75,00 | 75,18 | 74,41 | 74,50 | -0,77% | 148.027,00 |
| 08.07.2024 | 75,85 | 75,85 | 75,04 | 75,08 | -0,42% | 110.895,00 |
| 05.07.2024 | 75,50 | 76,50 | 74,95 | 75,40 | -0,74% | 127.467,00 |
| 03.07.2024 | 75,78 | 76,38 | 75,78 | 75,96 | 0,48% | 46.638,00 |