48,509$
-0,68%
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 | -0,61% | 206,00 |
| 26.02.2026 | 48,08 | 49,49 | 47,71 | 48,84 | 2,11% | 206,00 |
| 25.02.2026 | 47,21 | 48,01 | 46,48 | 47,83 | 1,31% | 206,00 |
| 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 | -2,24% | 294.577,00 |
| 19.01.2026 | 55,06 | 55,18 | 54,97 | 55,12 | -0,66% | - |
| 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 | 60,99 | 59,16 | 59,38 | -2,30% | 250.190,00 |
| 13.01.2026 | 62,14 | 63,00 | 60,40 | 60,78 | -1,83% | 214.565,00 |
| 12.01.2026 | 61,78 | 62,87 | 61,57 | 61,91 | -0,48% | 262.325,00 |
| 09.01.2026 | 61,77 | 62,49 | 60,76 | 62,21 | 0,60% | 215.956,00 |
| 08.01.2026 | 61,60 | 62,50 | 61,13 | 61,84 | 0,29% | 337.749,00 |
| 07.01.2026 | 60,64 | 61,75 | 60,38 | 61,66 | 2,29% | 319.844,00 |
| 06.01.2026 | 60,66 | 61,31 | 59,84 | 60,28 | -1,31% | 331.738,00 |
| 05.01.2026 | 59,48 | 61,83 | 58,30 | 61,08 | 2,62% | 363.607,00 |
| 02.01.2026 | 63,21 | 63,54 | 59,34 | 59,52 | -6,00% | 376.779,00 |
| 31.12.2025 | 63,63 | 63,63 | 62,71 | 63,32 | -0,31% | 205.957,00 |
| 30.12.2025 | 64,07 | 64,46 | 63,36 | 63,52 | -1,21% | 180.174,00 |
| 29.12.2025 | 64,00 | 64,64 | 63,81 | 64,30 | 0,14% | 232.053,00 |
| 26.12.2025 | 63,31 | 64,31 | 63,09 | 64,21 | 1,34% | 170.339,00 |
| 24.12.2025 | 63,35 | 63,95 | 63,23 | 63,36 | -0,08% | 148.932,00 |
| 23.12.2025 | 63,23 | 63,60 | 62,57 | 63,41 | -0,09% | 204.034,00 |
| 22.12.2025 | 63,25 | 64,35 | 62,72 | 63,47 | -0,16% | 265.748,00 |
| 19.12.2025 | 63,76 | 64,40 | 63,45 | 63,57 | -0,70% | 823.154,00 |
| 18.12.2025 | 63,79 | 64,48 | 63,06 | 64,02 | 0,82% | 282.582,00 |
| 17.12.2025 | 62,77 | 64,84 | 62,54 | 63,50 | 1,00% | 273.681,00 |
| 16.12.2025 | 61,82 | 62,93 | 60,20 | 62,87 | 1,76% | 320.387,00 |
| 15.12.2025 | 62,90 | 62,90 | 61,00 | 61,78 | -1,78% | 344.441,00 |
| 12.12.2025 | 62,63 | 63,59 | 61,50 | 62,90 | 0,85% | 288.151,00 |
| 11.12.2025 | 62,33 | 63,38 | 62,01 | 62,37 | -0,05% | 323.097,00 |
| 10.12.2025 | 61,16 | 62,61 | 60,62 | 62,40 | 1,69% | 416.002,00 |
| 09.12.2025 | 61,18 | 62,30 | 60,74 | 61,36 | 0,42% | 358.448,00 |
| 08.12.2025 | 63,54 | 64,00 | 60,81 | 61,10 | -4,06% | 466.168,00 |
| 05.12.2025 | 62,97 | 64,79 | 62,73 | 63,69 | 1,14% | 311.666,00 |
| 04.12.2025 | 61,69 | 63,30 | 61,58 | 62,97 | 2,07% | 365.607,00 |
| 03.12.2025 | 60,06 | 62,29 | 59,87 | 61,69 | 2,25% | 438.129,00 |
| 02.12.2025 | 59,16 | 60,87 | 58,75 | 60,33 | 5,12% | 430.470,00 |
| 01.12.2025 | 56,27 | 57,73 | 55,88 | 57,39 | 1,79% | 337.697,00 |
| 28.11.2025 | 56,94 | 57,39 | 56,10 | 56,38 | -0,84% | 228.516,00 |
| 26.11.2025 | 56,17 | 57,08 | 55,84 | 56,86 | 0,80% | 280.608,00 |
| 25.11.2025 | 54,97 | 56,62 | 54,84 | 56,41 | 2,83% | 304.124,00 |
| 24.11.2025 | 56,28 | 56,53 | 54,56 | 54,86 | -2,83% | 450.847,00 |
| 21.11.2025 | 56,77 | 57,52 | 55,83 | 56,46 | 0,53% | 420.262,00 |
| 20.11.2025 | 57,97 | 58,00 | 56,09 | 56,16 | -1,87% | 291.536,00 |
| 19.11.2025 | 57,50 | 57,64 | 56,77 | 57,23 | -1,02% | 287.131,00 |
| 18.11.2025 | 57,71 | 58,49 | 56,69 | 57,82 | 0,03% | 389.296,00 |
| 17.11.2025 | 60,94 | 61,38 | 57,75 | 57,80 | -5,66% | 280.842,00 |
| 14.11.2025 | 60,22 | 61,45 | 59,49 | 61,27 | 1,66% | 323.031,00 |
| 13.11.2025 | 59,54 | 61,41 | 59,05 | 60,27 | 1,21% | 374.706,00 |
| 12.11.2025 | 58,68 | 60,17 | 58,06 | 59,55 | 1,34% | 582.722,00 |
| 11.11.2025 | 58,75 | 59,59 | 58,02 | 58,76 | 0,12% | 311.439,00 |
| 10.11.2025 | 57,72 | 59,14 | 57,43 | 58,69 | 2,32% | 262.200,00 |
| 07.11.2025 | 56,95 | 57,57 | 56,22 | 57,36 | 0,65% | 395.339,00 |
| 06.11.2025 | 59,71 | 59,71 | 56,84 | 56,99 | -4,35% | 874.493,00 |
| 05.11.2025 | 62,18 | 63,35 | 58,75 | 59,58 | -4,00% | 496.083,00 |
| 04.11.2025 | 63,81 | 63,81 | 61,90 | 62,06 | -2,83% | 296.267,00 |
| 03.11.2025 | 64,25 | 64,28 | 62,67 | 63,87 | -0,27% | 404.857,00 |
| 31.10.2025 | 65,29 | 65,53 | 62,70 | 64,04 | -2,85% | 399.865,00 |
| 30.10.2025 | 67,51 | 68,50 | 65,82 | 65,92 | -2,99% | 447.415,00 |
| 29.10.2025 | 67,34 | 70,71 | 66,25 | 67,95 | 5,92% | 573.035,00 |
| 28.10.2025 | 64,50 | 64,69 | 63,78 | 64,15 | -0,48% | 278.146,00 |
| 27.10.2025 | 65,25 | 65,46 | 64,28 | 64,46 | -1,10% | 156.784,00 |
| 24.10.2025 | 64,98 | 65,62 | 64,33 | 65,18 | 0,76% | 167.466,00 |
| 23.10.2025 | 64,45 | 64,69 | 63,93 | 64,69 | 0,32% | - |
| 22.10.2025 | 65,19 | 66,11 | 64,39 | 64,48 | -1,16% | 235.552,00 |
| 21.10.2025 | 64,27 | 65,62 | 64,12 | 65,24 | 1,37% | 134.224,00 |
| 20.10.2025 | 63,24 | 64,54 | 63,17 | 64,36 | 1,90% | 178.350,00 |
| 17.10.2025 | 61,88 | 63,23 | 61,88 | 63,16 | 1,15% | - |
| 16.10.2025 | 63,23 | 64,00 | 62,04 | 62,44 | -1,58% | 211.012,00 |
| 15.10.2025 | 63,99 | 65,03 | 62,95 | 63,44 | -0,58% | 221.329,00 |
| 14.10.2025 | 63,13 | 64,10 | 62,67 | 63,81 | 0,30% | 259.896,00 |
| 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% | 396.361,00 |
| 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% | 214.918,00 |