53,521$
-0,09%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 53,95 | 54,66 | 53,14 | 53,57 | 0,54% | 476.990,00 |
| 19.10.2026 | 50,63 | 53,59 | 50,58 | 53,28 | 3,16% | 428.779,00 |
| 16.10.2026 | 52,00 | 52,19 | 50,70 | 51,65 | 0,51% | 573.682,00 |
| 15.10.2026 | 49,58 | 51,48 | 49,58 | 51,39 | 5,18% | 790.236,00 |
| 14.10.2026 | 47,64 | 49,26 | 47,33 | 48,86 | 1,62% | 480.853,00 |
| 13.10.2026 | 47,00 | 48,50 | 46,81 | 48,08 | 2,82% | 533.039,00 |
| 12.10.2026 | 45,55 | 46,95 | 45,46 | 46,76 | 2,81% | 398.432,00 |
| 09.10.2026 | 44,93 | 45,74 | 44,47 | 45,48 | 1,47% | 331.836,00 |
| 08.10.2026 | 44,39 | 45,11 | 43,81 | 44,82 | 0,67% | 341.491,00 |
| 07.10.2026 | 43,36 | 45,02 | 43,26 | 44,52 | 2,49% | 306.634,00 |
| 06.10.2026 | 43,59 | 43,95 | 43,00 | 43,44 | 0,18% | 328.143,00 |
| 05.10.2026 | 41,59 | 43,59 | 41,58 | 43,36 | 3,83% | 582.105,00 |
| 02.10.2026 | 42,94 | 42,94 | 41,56 | 41,76 | -1,81% | 285.551,00 |
| 01.10.2026 | 42,38 | 43,31 | 41,87 | 42,53 | 2,19% | 341.638,00 |
| 30.09.2026 | 41,40 | 42,20 | 41,06 | 41,62 | 0,37% | 330.416,00 |
| 29.09.2026 | 42,28 | 42,33 | 40,82 | 41,47 | -2,09% | 380.514,00 |
| 28.09.2026 | 43,06 | 43,06 | 41,50 | 42,35 | -1,94% | 321.803,00 |
| 25.09.2026 | 43,17 | 43,88 | 43,03 | 43,19 | -0,18% | 277.819,00 |
| 24.09.2026 | 43,00 | 43,56 | 42,41 | 43,27 | 0,96% | 380.876,00 |
| 23.09.2026 | 42,28 | 42,99 | 42,05 | 42,86 | 1,73% | 436.621,00 |
| 22.09.2026 | 43,91 | 44,00 | 41,76 | 42,13 | -2,11% | 537.766,00 |
| 21.09.2026 | 43,00 | 43,55 | 42,76 | 43,04 | 0,44% | 421.756,00 |
| 18.09.2026 | 42,98 | 43,44 | 42,57 | 42,85 | -1,15% | 1.665.598,00 |
| 17.09.2026 | 44,44 | 44,71 | 43,28 | 43,35 | -3,34% | 334.814,00 |
| 16.09.2026 | 44,40 | 45,47 | 44,11 | 44,85 | -0,55% | 366.733,00 |
| 15.09.2026 | 46,23 | 46,69 | 44,86 | 45,10 | -1,23% | 489.474,00 |
| 14.09.2026 | 46,73 | 47,43 | 45,10 | 45,66 | 0,40% | 427.418,00 |
| 11.09.2026 | 45,03 | 45,61 | 44,00 | 45,48 | 2,85% | 294.258,00 |
| 10.09.2026 | 44,56 | 44,81 | 43,57 | 44,22 | 0,64% | 326.060,00 |
| 09.09.2026 | 44,89 | 45,72 | 43,83 | 43,94 | -2,92% | 401.407,00 |
| 08.09.2026 | 46,45 | 46,45 | 45,03 | 45,26 | -3,91% | 308.851,00 |
| 04.09.2026 | 48,46 | 48,46 | 46,26 | 47,10 | -2,81% | 276.918,00 |
| 03.09.2026 | 47,82 | 49,47 | 47,68 | 48,46 | 2,09% | 307.734,00 |
| 02.09.2026 | 47,85 | 49,20 | 46,92 | 47,47 | -0,72% | 391.414,00 |
| 01.09.2026 | 47,86 | 48,25 | 47,22 | 47,82 | -0,51% | 371.178,00 |
| 31.08.2026 | 48,02 | 48,64 | 47,65 | 48,06 | -1,15% | 349.142,00 |
| 28.08.2026 | 48,10 | 49,54 | 48,10 | 48,62 | 0,04% | 294.072,00 |
| 27.08.2026 | 47,79 | 49,24 | 47,50 | 48,60 | 3,16% | 376.813,00 |
| 26.08.2026 | 46,70 | 47,58 | 46,35 | 47,11 | -0,63% | 323.294,00 |
| 25.08.2026 | 47,19 | 48,04 | 46,10 | 47,41 | -1,37% | 315.205,00 |
| 24.08.2026 | 47,72 | 48,67 | 47,49 | 48,07 | 1,16% | 394.147,00 |
| 21.08.2026 | 46,45 | 48,25 | 45,86 | 47,52 | 2,39% | 340.468,00 |
| 20.08.2026 | 46,07 | 47,27 | 46,00 | 46,41 | 0,59% | 538.749,00 |
| 19.08.2026 | 44,54 | 46,77 | 44,54 | 46,14 | 3,94% | 454.166,00 |
| 18.08.2026 | 44,19 | 45,43 | 43,42 | 44,39 | 2,42% | 391.980,00 |
| 17.08.2026 | 44,42 | 45,02 | 43,14 | 43,34 | -4,22% | 547.983,00 |
| 14.08.2026 | 46,75 | 46,75 | 45,16 | 45,25 | -2,06% | 401.862,00 |
| 13.08.2026 | 44,42 | 46,44 | 43,97 | 46,20 | 3,43% | 464.693,00 |
| 12.08.2026 | 44,70 | 45,22 | 43,55 | 44,67 | -1,72% | 484.887,00 |
| 11.08.2026 | 45,20 | 46,71 | 44,84 | 45,45 | -1,11% | 405.238,00 |
| 10.08.2026 | 45,03 | 46,91 | 44,10 | 45,96 | 0,20% | 721.235,00 |
| 07.08.2026 | 46,32 | 47,77 | 45,48 | 45,87 | -1,18% | 486.544,00 |
| 06.08.2026 | 45,69 | 46,61 | 44,60 | 46,42 | 1,15% | 650.061,00 |
| 05.08.2026 | 45,57 | 46,19 | 45,04 | 45,89 | 0,86% | 673.194,00 |
| 04.08.2026 | 42,63 | 45,65 | 42,63 | 45,50 | 2,55% | 594.380,00 |
| 03.08.2026 | 44,24 | 46,04 | 43,92 | 44,37 | 3,67% | 785.488,00 |
| 31.07.2026 | 39,27 | 43,13 | 38,74 | 42,80 | 6,83% | 919.978,00 |
| 30.07.2026 | 42,11 | 42,76 | 39,20 | 40,07 | -5,46% | 1.113.584,00 |
| 29.07.2026 | 36,97 | 44,34 | 36,87 | 42,38 | 17,95% | 1.783.666,00 |
| 28.07.2026 | 35,00 | 36,53 | 34,87 | 35,93 | 3,99% | 1.216.986,00 |
| 27.07.2026 | 33,03 | 35,59 | 33,03 | 34,55 | 5,63% | 786.674,00 |
| 24.07.2026 | 31,75 | 33,25 | 31,28 | 32,71 | 4,67% | 630.626,00 |
| 23.07.2026 | 30,97 | 32,17 | 30,87 | 31,25 | 1,07% | 678.286,00 |
| 22.07.2026 | 31,58 | 31,70 | 30,19 | 30,92 | -1,92% | 664.815,00 |
| 21.07.2026 | 31,47 | 32,77 | 31,09 | 31,53 | -3,59% | 525.140,00 |
| 20.07.2026 | 32,07 | 32,90 | 31,20 | 32,70 | 0,93% | 567.062,00 |
| 17.07.2026 | 32,66 | 33,77 | 31,76 | 32,40 | -1,97% | 836.516,00 |
| 16.07.2026 | 32,22 | 33,97 | 31,61 | 33,05 | 4,75% | 738.485,00 |
| 15.07.2026 | 30,33 | 32,04 | 30,33 | 31,55 | 5,52% | 532.662,00 |
| 14.07.2026 | 30,04 | 30,22 | 29,45 | 29,90 | -3,68% | 499.165,00 |
| 13.07.2026 | 30,31 | 31,49 | 30,20 | 31,04 | 4,90% | 454.707,00 |
| 10.07.2026 | 29,29 | 30,11 | 28,80 | 29,59 | 1,18% | 482.090,00 |
| 09.07.2026 | 27,51 | 29,27 | 27,10 | 29,25 | 2,15% | 638.090,00 |
| 08.07.2026 | 29,82 | 30,23 | 28,56 | 28,63 | -4,98% | 610.916,00 |
| 07.07.2026 | 30,15 | 30,92 | 30,02 | 30,13 | 2,94% | 520.814,00 |
| 06.07.2026 | 29,50 | 29,82 | 28,78 | 29,27 | -2,73% | 534.134,00 |
| 02.07.2026 | 30,13 | 31,30 | 30,02 | 30,09 | -0,03% | 706.250,00 |
| 01.07.2026 | 30,05 | 31,27 | 30,05 | 30,10 | 1,62% | 700.869,00 |
| 30.06.2026 | 28,97 | 29,82 | 28,70 | 29,62 | 0,92% | 788.354,00 |
| 29.06.2026 | 29,76 | 29,93 | 28,67 | 29,35 | 0,41% | 790.934,00 |
| 26.06.2026 | 26,57 | 29,45 | 26,57 | 29,23 | 10,01% | 1.492.044,00 |
| 25.06.2026 | 27,18 | 28,16 | 26,54 | 26,57 | -3,70% | 615.300,00 |
| 24.06.2026 | 26,82 | 28,38 | 26,44 | 27,59 | 2,30% | 696.852,00 |
| 23.06.2026 | 27,07 | 27,84 | 26,57 | 26,97 | 1,62% | 656.317,00 |
| 22.06.2026 | 26,38 | 26,92 | 25,58 | 26,54 | -1,57% | 1.277.303,00 |
| 19.06.2026 | 26,98 | 27,01 | 26,94 | 26,96 | -0,29% | - |
| 18.06.2026 | 26,57 | 27,39 | 26,14 | 27,04 | 1,01% | 6.877.943,00 |
| 17.06.2026 | 27,48 | 28,30 | 26,52 | 26,77 | -4,43% | 768.207,00 |
| 16.06.2026 | 27,34 | 28,52 | 27,34 | 28,01 | 1,45% | 514.764,00 |
| 15.06.2026 | 28,01 | 28,50 | 27,18 | 27,61 | -1,04% | 512.166,00 |
| 12.06.2026 | 27,22 | 28,08 | 26,59 | 27,90 | 2,01% | 596.719,00 |
| 11.06.2026 | 27,81 | 27,92 | 26,84 | 27,35 | -3,49% | 673.942,00 |
| 10.06.2026 | 27,44 | 28,82 | 27,19 | 28,34 | 1,72% | 606.256,00 |
| 09.06.2026 | 27,24 | 27,98 | 26,66 | 27,86 | 0,65% | 869.210,00 |
| 08.06.2026 | 28,40 | 28,40 | 27,25 | 27,68 | -2,23% | 747.427,00 |
| 05.06.2026 | 28,56 | 29,22 | 27,54 | 28,31 | -0,21% | 566.561,00 |
| 04.06.2026 | 29,33 | 29,66 | 28,33 | 28,37 | 1,00% | 755.741,00 |
| 03.06.2026 | 29,84 | 29,84 | 27,60 | 28,09 | -7,63% | 773.847,00 |
| 02.06.2026 | 32,23 | 32,23 | 29,21 | 30,41 | -7,17% | 769.940,00 |
| 01.06.2026 | 31,31 | 32,93 | 30,95 | 32,76 | 6,74% | 931.648,00 |