64,187$
0,53%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 411.424,00 |
| 06.08.2025 | 63,27 | 65,50 | 63,23 | 65,22 | 3,33% | 610.677,00 |
| 05.08.2025 | 65,09 | 65,09 | 62,78 | 63,12 | -2,56% | 537.044,00 |
| 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% | 837.578,00 |
| 30.07.2025 | 71,00 | 74,88 | 70,22 | 71,61 | 10,97% | 721.984,00 |
| 29.07.2025 | 64,53 | 64,82 | 63,72 | 64,53 | 0,73% | 312.315,00 |
| 28.07.2025 | 65,34 | 65,57 | 63,95 | 64,06 | -2,05% | 312.567,00 |
| 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% | 157.421,00 |
| 22.07.2025 | 64,53 | 65,26 | 64,35 | 65,03 | 1,32% | 205.566,00 |
| 21.07.2025 | 64,00 | 64,68 | 63,98 | 64,18 | 0,16% | 220.121,00 |
| 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% | 218.147,00 |
| 15.07.2025 | 63,77 | 64,30 | 62,21 | 62,57 | -1,93% | 289.225,00 |
| 14.07.2025 | 63,41 | 64,49 | 63,36 | 63,80 | 0,27% | 276.441,00 |
| 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% | 151.872,00 |
| 08.07.2025 | 65,25 | 66,98 | 62,71 | 66,00 | 1,13% | 244.023,00 |
| 07.07.2025 | 65,32 | 65,73 | 64,63 | 65,26 | -0,75% | 188.200,00 |
| 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% | 332.328,00 |
| 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% | 284.477,00 |
| 24.06.2025 | 64,75 | 66,66 | 63,63 | 64,42 | -0,20% | 441.471,00 |
| 23.06.2025 | 61,59 | 64,84 | 61,59 | 64,55 | 4,96% | 474.732,00 |
| 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% | 422.241,00 |
| 16.06.2025 | 60,97 | 62,50 | 60,42 | 62,14 | 2,54% | 304.012,00 |
| 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% | 246.949,00 |
| 11.06.2025 | 63,32 | 63,37 | 61,71 | 61,94 | -2,18% | 219.242,00 |
| 10.06.2025 | 62,95 | 63,54 | 62,62 | 63,32 | 1,00% | 198.179,00 |
| 09.06.2025 | 63,90 | 63,96 | 62,48 | 62,69 | -1,77% | 235.342,00 |
| 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% | 174.972,00 |
| 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% | 263.969,00 |
| 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% | 279.151,00 |
| 27.05.2025 | 61,78 | 62,26 | 61,40 | 62,21 | 1,79% | 227.164,00 |
| 23.05.2025 | 60,85 | 61,35 | 60,65 | 61,12 | -0,92% | 137.842,00 |
| 22.05.2025 | 62,18 | 62,40 | 61,49 | 61,68 | -0,71% | 152.473,00 |
| 21.05.2025 | 63,12 | 63,43 | 62,07 | 62,12 | -2,57% | 224.936,00 |
| 20.05.2025 | 63,61 | 63,84 | 62,97 | 63,76 | -0,14% | 210.344,00 |
| 19.05.2025 | 63,70 | 64,36 | 63,51 | 63,85 | -0,95% | 176.024,00 |
| 16.05.2025 | 63,84 | 64,58 | 63,52 | 64,47 | 1,03% | 252.001,00 |
| 15.05.2025 | 63,20 | 63,96 | 62,83 | 63,81 | 1,03% | 192.272,00 |
| 14.05.2025 | 63,35 | 63,35 | 62,71 | 63,16 | -0,79% | 211.675,00 |
| 13.05.2025 | 64,71 | 64,89 | 63,60 | 63,66 | -1,38% | 229.298,00 |
| 12.05.2025 | 64,66 | 65,22 | 63,97 | 64,55 | 1,85% | 269.905,00 |
| 09.05.2025 | 64,20 | 64,66 | 63,13 | 63,38 | -1,20% | 269.339,00 |
| 08.05.2025 | 63,47 | 64,23 | 62,83 | 64,15 | 2,08% | 242.624,00 |
| 07.05.2025 | 62,58 | 63,15 | 62,26 | 62,84 | 1,01% | 258.270,00 |
| 06.05.2025 | 62,11 | 62,99 | 61,64 | 62,21 | -0,53% | 281.405,00 |
| 05.05.2025 | 61,23 | 63,50 | 61,23 | 62,54 | 1,86% | 515.129,00 |
| 02.05.2025 | 61,42 | 61,82 | 60,64 | 61,40 | 0,51% | 386.244,00 |
| 01.05.2025 | 60,57 | 62,04 | 60,25 | 61,09 | 0,91% | 700.572,00 |
| 30.04.2025 | 64,93 | 65,54 | 60,44 | 60,54 | -5,49% | 551.663,00 |
| 29.04.2025 | 63,62 | 64,42 | 63,55 | 64,06 | 0,33% | 293.335,00 |
| 28.04.2025 | 63,54 | 64,76 | 63,16 | 63,85 | 0,13% | 234.436,00 |
| 25.04.2025 | 63,11 | 63,81 | 62,70 | 63,77 | 0,54% | 235.766,00 |
| 24.04.2025 | 62,45 | 63,50 | 62,07 | 63,43 | 2,16% | 229.175,00 |
| 23.04.2025 | 61,85 | 63,20 | 61,85 | 62,09 | 1,07% | 250.317,00 |
| 22.04.2025 | 61,26 | 61,89 | 60,13 | 61,43 | 1,12% | 226.486,00 |
| 21.04.2025 | 61,53 | 61,53 | 60,19 | 60,75 | -2,05% | 234.654,00 |
| 17.04.2025 | 61,35 | 62,16 | 60,40 | 62,02 | 1,04% | 244.876,00 |
| 16.04.2025 | 61,49 | 61,55 | 60,65 | 61,38 | -0,28% | 250.735,00 |
| 15.04.2025 | 61,45 | 62,58 | 61,31 | 61,55 | 0,54% | 267.824,00 |
| 14.04.2025 | 62,04 | 62,14 | 60,36 | 61,22 | 0,15% | 472.612,00 |
| 11.04.2025 | 60,28 | 61,33 | 59,21 | 61,13 | 1,54% | 250.195,00 |
| 10.04.2025 | 60,95 | 61,02 | 59,04 | 60,20 | -2,95% | 409.810,00 |
| 09.04.2025 | 58,96 | 62,21 | 58,05 | 62,03 | 5,02% | 475.744,00 |
| 08.04.2025 | 61,05 | 62,70 | 58,52 | 59,07 | -2,53% | 331.602,00 |
| 07.04.2025 | 59,78 | 62,91 | 59,70 | 60,60 | -2,57% | 396.466,00 |
| 04.04.2025 | 62,49 | 62,77 | 61,17 | 62,20 | -2,28% | 423.854,00 |
| 03.04.2025 | 62,49 | 64,16 | 61,99 | 63,65 | -0,27% | 295.044,00 |
| 02.04.2025 | 62,95 | 63,88 | 62,14 | 63,82 | 0,54% | 338.712,00 |
| 01.04.2025 | 62,05 | 63,63 | 61,98 | 63,48 | 2,30% | 315.795,00 |
| 31.03.2025 | 61,90 | 62,63 | 61,22 | 62,05 | -0,10% | 413.205,00 |
| 28.03.2025 | 62,47 | 62,47 | 61,39 | 62,11 | -0,34% | 262.524,00 |
| 27.03.2025 | 62,21 | 62,79 | 61,55 | 62,32 | 0,02% | 294.020,00 |
| 26.03.2025 | 62,14 | 62,82 | 61,66 | 62,31 | 0,29% | 218.464,00 |
| 25.03.2025 | 62,20 | 62,96 | 61,74 | 62,13 | 0,37% | 465.845,00 |
| 24.03.2025 | 63,99 | 63,99 | 61,23 | 61,90 | -1,95% | 519.224,00 |
| 21.03.2025 | 63,14 | 64,38 | 62,76 | 63,13 | -1,25% | 1.238.589,00 |
| 20.03.2025 | 64,26 | 65,13 | 63,82 | 63,93 | -1,08% | 443.797,00 |
| 19.03.2025 | 64,33 | 64,83 | 63,98 | 64,63 | 1,16% | 465.847,00 |
| 18.03.2025 | 64,29 | 64,98 | 63,63 | 63,89 | -0,96% | 442.047,00 |