30,655$
1,84%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 30,17 | 30,71 | 30,17 | 30,49 | 1,31% | - |
| 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 |
| 29.05.2026 | 30,62 | 31,36 | 30,29 | 30,69 | 0,99% | 1.408.890,00 |
| 28.05.2026 | 30,54 | 31,00 | 29,82 | 30,39 | 1,06% | 640.894,00 |
| 27.05.2026 | 29,68 | 30,61 | 29,40 | 30,07 | 1,28% | 638.169,00 |
| 26.05.2026 | 29,21 | 29,90 | 28,88 | 29,69 | 0,41% | 587.070,00 |
| 22.05.2026 | 29,70 | 30,74 | 29,42 | 29,57 | -0,17% | 584.075,00 |
| 21.05.2026 | 30,53 | 30,65 | 29,33 | 29,62 | -4,64% | 595.913,00 |
| 20.05.2026 | 30,35 | 31,47 | 29,71 | 31,06 | -1,18% | 598.424,00 |
| 19.05.2026 | 32,76 | 33,08 | 31,06 | 31,43 | -1,87% | 715.700,00 |
| 18.05.2026 | 30,80 | 32,48 | 30,60 | 32,03 | 3,82% | 1.077.575,00 |
| 15.05.2026 | 31,70 | 32,33 | 30,69 | 30,85 | -1,09% | 685.663,00 |
| 14.05.2026 | 31,55 | 31,75 | 30,85 | 31,19 | -0,45% | 631.851,00 |
| 13.05.2026 | 32,00 | 32,00 | 30,97 | 31,33 | -3,54% | 558.006,00 |
| 12.05.2026 | 34,78 | 34,85 | 32,20 | 32,48 | -5,47% | 646.148,00 |
| 11.05.2026 | 36,99 | 37,27 | 33,98 | 34,36 | -8,37% | 695.909,00 |
| 08.05.2026 | 37,29 | 38,07 | 35,97 | 37,50 | -0,74% | 518.179,00 |
| 07.05.2026 | 36,06 | 38,18 | 36,06 | 37,78 | 6,96% | 800.025,00 |
| 06.05.2026 | 36,32 | 36,38 | 34,50 | 35,32 | -3,89% | 748.499,00 |
| 05.05.2026 | 37,24 | 37,74 | 36,47 | 36,75 | -2,23% | 564.004,00 |
| 04.05.2026 | 37,54 | 39,19 | 37,04 | 37,59 | 0,13% | 497.580,00 |
| 01.05.2026 | 37,90 | 39,72 | 37,01 | 37,54 | 1,00% | 577.595,00 |
| 30.04.2026 | 39,40 | 39,59 | 36,31 | 37,17 | -4,79% | 882.976,00 |
| 29.04.2026 | 38,00 | 40,15 | 36,79 | 39,04 | 4,08% | 956.052,00 |
| 28.04.2026 | 36,96 | 38,47 | 36,96 | 37,51 | 0,86% | 634.602,00 |
| 27.04.2026 | 37,49 | 37,75 | 36,48 | 37,19 | -0,80% | 588.142,00 |
| 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 |