63,510$
-1,00%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 64,28 | 64,37 | 63,47 | 63,48 | -1,05% | - |
| 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 |
| 17.03.2025 | 63,40 | 64,90 | 63,38 | 64,51 | 1,67% | 453.806,00 |
| 14.03.2025 | 63,54 | 64,25 | 62,99 | 63,45 | 0,24% | 422.841,00 |
| 13.03.2025 | 64,68 | 64,84 | 63,14 | 63,30 | -2,16% | 500.581,00 |
| 12.03.2025 | 68,00 | 68,00 | 64,43 | 64,70 | -3,48% | 516.698,00 |
| 11.03.2025 | 66,76 | 69,52 | 66,45 | 67,03 | 0,68% | 512.436,00 |
| 10.03.2025 | 65,04 | 67,45 | 65,04 | 66,58 | 1,29% | 517.665,00 |
| 07.03.2025 | 64,51 | 65,80 | 64,22 | 65,73 | 1,64% | 305.404,00 |
| 06.03.2025 | 64,65 | 65,84 | 64,19 | 64,67 | -0,52% | 400.273,00 |
| 05.03.2025 | 64,10 | 65,08 | 63,69 | 65,01 | 1,39% | 269.490,00 |
| 04.03.2025 | 64,85 | 65,22 | 63,87 | 64,12 | -1,87% | 443.124,00 |
| 03.03.2025 | 66,07 | 66,76 | 65,24 | 65,34 | -1,15% | 448.300,00 |
| 28.02.2025 | 65,55 | 66,32 | 65,13 | 66,10 | 1,49% | 388.540,00 |
| 27.02.2025 | 65,75 | 67,19 | 64,94 | 65,13 | -1,17% | 368.606,00 |
| 26.02.2025 | 66,15 | 67,09 | 65,76 | 65,90 | -1,48% | 300.767,00 |
| 25.02.2025 | 68,27 | 69,07 | 66,83 | 66,89 | -2,93% | 382.982,00 |
| 24.02.2025 | 68,34 | 69,18 | 67,56 | 68,91 | 0,98% | 338.641,00 |
| 21.02.2025 | 66,73 | 68,35 | 66,24 | 68,24 | 3,05% | 320.736,00 |
| 20.02.2025 | 68,50 | 68,65 | 66,07 | 66,22 | -3,36% | 352.014,00 |
| 19.02.2025 | 70,25 | 70,56 | 68,12 | 68,52 | -3,44% | 341.595,00 |
| 18.02.2025 | 75,61 | 75,84 | 69,70 | 70,96 | -11,48% | 427.471,00 |
| 17.02.2025 | 80,14 | 80,16 | 80,14 | 80,16 | 0,35% | - |
| 14.02.2025 | 81,00 | 81,39 | 79,71 | 79,88 | -1,13% | 128.899,00 |
| 13.02.2025 | 79,70 | 80,91 | 77,50 | 80,79 | 2,16% | 152.427,00 |
| 12.02.2025 | 78,86 | 79,83 | 78,13 | 79,08 | -0,65% | 133.389,00 |
| 11.02.2025 | 79,42 | 80,11 | 77,94 | 79,60 | -0,20% | 144.965,00 |
| 10.02.2025 | 78,18 | 79,96 | 78,06 | 79,76 | 2,18% | 140.791,00 |
| 07.02.2025 | 78,86 | 79,63 | 77,91 | 78,06 | -0,83% | 129.982,00 |
| 06.02.2025 | 79,02 | 79,08 | 78,01 | 78,71 | -0,15% | 140.210,00 |
| 05.02.2025 | 79,09 | 80,00 | 78,47 | 78,83 | 0,08% | 239.203,00 |
| 04.02.2025 | 76,48 | 78,95 | 76,48 | 78,77 | 2,99% | 165.179,00 |
| 03.02.2025 | 75,97 | 76,66 | 75,09 | 76,48 | -0,87% | 277.003,00 |
| 31.01.2025 | 76,77 | 77,86 | 76,77 | 77,15 | 0,40% | 251.587,00 |
| 30.01.2025 | 77,47 | 78,32 | 76,73 | 76,84 | 0,09% | 84.277,00 |
| 29.01.2025 | 77,35 | 77,35 | 76,24 | 76,77 | -0,87% | 120.796,00 |
| 28.01.2025 | 77,84 | 78,99 | 77,37 | 77,44 | -0,83% | 213.672,00 |
| 27.01.2025 | 76,00 | 78,77 | 76,00 | 78,09 | 2,40% | 138.666,00 |
| 24.01.2025 | 75,83 | 76,43 | 75,74 | 76,26 | 0,01% | 130.877,00 |
| 23.01.2025 | 76,79 | 77,10 | 76,03 | 76,25 | -1,27% | 159.089,00 |
| 22.01.2025 | 78,09 | 78,36 | 77,07 | 77,23 | -1,44% | 325.659,00 |
| 21.01.2025 | 78,33 | 79,26 | 78,11 | 78,36 | 0,37% | 123.062,00 |
| 17.01.2025 | 78,37 | 78,37 | 77,35 | 78,07 | 0,87% | 117.755,00 |
| 16.01.2025 | 76,70 | 77,67 | 75,97 | 77,40 | 1,18% | 143.086,00 |
| 15.01.2025 | 76,35 | 77,05 | 75,76 | 76,50 | 1,86% | 116.605,00 |
| 14.01.2025 | 74,73 | 75,66 | 74,60 | 75,10 | 0,31% | 160.640,00 |
| 13.01.2025 | 73,87 | 75,03 | 73,78 | 74,87 | 0,35% | 122.099,00 |
| 10.01.2025 | 74,08 | 74,93 | 73,74 | 74,61 | -1,07% | 136.758,00 |
| 08.01.2025 | 75,11 | 75,47 | 74,10 | 75,42 | 0,32% | 119.139,00 |
| 07.01.2025 | 75,41 | 75,45 | 74,40 | 75,18 | -0,04% | 170.294,00 |
| 06.01.2025 | 74,44 | 75,29 | 73,95 | 75,21 | 1,08% | 196.080,00 |
| 03.01.2025 | 74,16 | 74,69 | 73,40 | 74,41 | 0,94% | 161.902,00 |
| 02.01.2025 | 74,90 | 74,90 | 73,02 | 73,72 | -0,27% | 126.433,00 |
| 31.12.2024 | 74,21 | 74,27 | 73,34 | 73,92 | 0,16% | 156.310,00 |
| 30.12.2024 | 74,57 | 74,83 | 73,62 | 73,80 | -1,51% | 65.756,00 |
| 27.12.2024 | 75,94 | 76,29 | 74,58 | 74,93 | -1,77% | 99.573,00 |
| 26.12.2024 | 75,93 | 76,58 | 75,42 | 76,28 | 0,21% | 72.826,00 |
| 24.12.2024 | 76,00 | 76,17 | 75,55 | 76,12 | 0,54% | 49.025,00 |
| 23.12.2024 | 75,90 | 76,20 | 75,06 | 75,71 | -0,79% | 160.251,00 |
| 20.12.2024 | 75,60 | 76,95 | 75,60 | 76,31 | 0,16% | 667.881,00 |
| 19.12.2024 | 76,42 | 77,46 | 75,91 | 76,19 | 0,90% | 159.599,00 |
| 18.12.2024 | 78,09 | 78,84 | 75,04 | 75,51 | -2,79% | 267.611,00 |
| 17.12.2024 | 78,18 | 78,18 | 76,86 | 77,68 | -0,89% | 290.195,00 |
| 16.12.2024 | 78,57 | 80,50 | 78,03 | 78,38 | -0,10% | 389.400,00 |