37,488$
3,59%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 36,19 | 37,58 | 35,85 | 37,49 | 3,59% | 527.055,00 |
| 23.04.2026 | 39,31 | 39,31 | 35,35 | 36,19 | -7,76% | 580.117,00 |
| 22.04.2026 | 38,83 | 40,04 | 37,98 | 39,24 | 1,65% | 572.899,00 |
| 21.04.2026 | 39,20 | 40,00 | 38,40 | 38,60 | -1,23% | 455.782,00 |
| 20.04.2026 | 38,63 | 39,61 | 38,50 | 39,08 | 0,83% | 494.287,00 |
| 17.04.2026 | 39,00 | 39,59 | 38,48 | 38,76 | 0,68% | 388.856,00 |
| 16.04.2026 | 38,63 | 39,05 | 37,87 | 38,50 | 1,48% | 443.460,00 |
| 15.04.2026 | 36,37 | 38,66 | 36,00 | 37,94 | 5,74% | 629.930,00 |
| 14.04.2026 | 36,46 | 37,08 | 35,56 | 35,88 | -0,77% | 542.464,00 |
| 13.04.2026 | 34,30 | 36,22 | 33,95 | 36,16 | 5,52% | 787.698,00 |
| 10.04.2026 | 35,98 | 36,16 | 34,07 | 34,27 | -5,23% | 582.591,00 |
| 09.04.2026 | 36,80 | 36,88 | 35,60 | 36,16 | -3,08% | 598.619,00 |
| 08.04.2026 | 39,71 | 40,60 | 37,02 | 37,31 | -3,72% | 548.795,00 |
| 07.04.2026 | 38,72 | 39,87 | 38,10 | 38,75 | -0,31% | 455.819,00 |
| 06.04.2026 | 37,83 | 38,94 | 37,26 | 38,87 | 2,21% | 609.321,00 |
| 02.04.2026 | 37,33 | 38,18 | 36,11 | 38,03 | 1,28% | 609.045,00 |
| 01.04.2026 | 38,21 | 38,69 | 37,33 | 37,55 | -2,75% | 498.492,00 |
| 31.03.2026 | 38,31 | 39,12 | 37,75 | 38,61 | 1,90% | 636.359,00 |
| 30.03.2026 | 37,90 | 38,60 | 37,63 | 37,89 | 0,50% | 615.560,00 |
| 27.03.2026 | 38,91 | 38,95 | 37,43 | 37,70 | -4,17% | 621.944,00 |
| 26.03.2026 | 39,08 | 40,04 | 38,90 | 39,34 | -0,04% | 848.057,00 |
| 25.03.2026 | 41,59 | 41,69 | 38,77 | 39,36 | -3,61% | 772.691,00 |
| 24.03.2026 | 42,96 | 42,97 | 40,17 | 40,83 | -6,18% | 687.229,00 |
| 23.03.2026 | 45,00 | 45,30 | 42,81 | 43,52 | -1,40% | 551.212,00 |
| 20.03.2026 | 44,10 | 44,40 | 43,27 | 44,14 | -0,34% | 913.529,00 |
| 19.03.2026 | 44,04 | 45,42 | 43,79 | 44,29 | 0,48% | 503.821,00 |
| 18.03.2026 | 43,64 | 44,60 | 43,34 | 44,08 | 0,32% | 479.561,00 |
| 17.03.2026 | 43,50 | 44,96 | 43,50 | 43,94 | 1,01% | 405.665,00 |
| 16.03.2026 | 44,35 | 44,55 | 43,16 | 43,50 | -1,20% | 410.620,00 |
| 13.03.2026 | 44,79 | 45,73 | 43,30 | 44,03 | -1,41% | 323.304,00 |
| 12.03.2026 | 44,70 | 46,04 | 44,47 | 44,66 | -0,78% | 445.407,00 |
| 11.03.2026 | 45,39 | 46,26 | 44,73 | 45,01 | -0,77% | 645.961,00 |
| 10.03.2026 | 46,95 | 46,95 | 44,54 | 45,36 | -3,82% | 442.735,00 |
| 09.03.2026 | 47,70 | 47,96 | 46,22 | 47,16 | -2,08% | 476.990,00 |
| 06.03.2026 | 49,19 | 49,32 | 47,57 | 48,16 | -2,31% | 515.472,00 |
| 05.03.2026 | 49,17 | 50,57 | 49,05 | 49,30 | -0,93% | 464.328,00 |
| 04.03.2026 | 50,20 | 50,59 | 49,09 | 49,77 | -1,16% | 349.252,00 |
| 03.03.2026 | 48,46 | 50,76 | 47,95 | 50,35 | 2,84% | 523.877,00 |
| 02.03.2026 | 47,78 | 49,71 | 47,78 | 48,96 | 0,87% | 710.179,00 |
| 27.02.2026 | 47,88 | 48,89 | 47,39 | 48,54 | -0,59% | 566.629,00 |
| 26.02.2026 | 48,08 | 49,49 | 47,71 | 48,83 | 2,07% | 578.458,00 |
| 25.02.2026 | 47,21 | 48,01 | 46,48 | 47,84 | 1,33% | 415.599,00 |
| 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 |