27,700€
1,47%
Echtzeit-Aktienkurs Blackbaud Inc.
Bid:
Ask:
Aktienkurse zur Blackbaud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 27,50 | 27,70 | 27,50 | 27,60 | 1,10% | - |
| 23.07.2026 | 27,00 | 28,10 | 26,90 | 27,30 | 2,25% | - |
| 22.07.2026 | 27,60 | 27,90 | 26,40 | 26,70 | -3,61% | - |
| 21.07.2026 | 28,70 | 28,90 | 27,70 | 27,70 | -1,42% | - |
| 20.07.2026 | 28,30 | 28,50 | 27,30 | 28,10 | -0,71% | - |
| 17.07.2026 | 28,60 | 29,50 | 28,10 | 28,30 | -1,39% | - |
| 16.07.2026 | 27,50 | 28,90 | 27,40 | 28,70 | 3,99% | - |
| 15.07.2026 | 26,20 | 27,90 | 26,10 | 27,60 | 5,75% | - |
| 14.07.2026 | 27,20 | 27,30 | 25,90 | 26,10 | -4,40% | - |
| 13.07.2026 | 25,90 | 27,30 | 25,80 | 27,30 | 7,06% | - |
| 10.07.2026 | 25,60 | 26,00 | 25,30 | 25,50 | 4,94% | - |
| 09.07.2026 | 25,10 | 25,20 | 23,80 | 24,30 | -3,95% | - |
| 08.07.2026 | 26,30 | 26,40 | 25,10 | 25,30 | -5,95% | - |
| 07.07.2026 | 25,60 | 27,00 | 25,30 | 26,90 | 5,08% | - |
| 06.07.2026 | 26,30 | 26,60 | 25,20 | 25,60 | -2,66% | - |
| 03.07.2026 | 26,30 | 26,50 | 26,20 | 26,30 | -2,23% | - |
| 02.07.2026 | 26,40 | 26,90 | 26,20 | 26,90 | -1,47% | - |
| 01.07.2026 | 25,90 | 27,30 | 25,90 | 27,30 | 6,64% | - |
| 30.06.2026 | 25,80 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 29.06.2026 | 25,70 | 26,20 | 25,50 | 25,60 | 5,79% | - |
| 26.06.2026 | 23,40 | 24,50 | 23,30 | 24,20 | 1,26% | - |
| 25.06.2026 | 24,30 | 24,70 | 23,80 | 23,90 | -4,02% | - |
| 24.06.2026 | 23,70 | 24,90 | 23,60 | 24,90 | 3,32% | - |
| 23.06.2026 | 23,10 | 24,30 | 23,00 | 24,10 | 5,24% | - |
| 22.06.2026 | 23,50 | 23,90 | 22,50 | 22,90 | -2,97% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 18.06.2026 | 23,30 | 23,60 | 22,80 | 23,30 | -3,32% | - |
| 17.06.2026 | 24,10 | 24,40 | 23,40 | 24,10 | 0,42% | - |
| 16.06.2026 | 23,90 | 24,60 | 23,60 | 24,00 | 0,42% | - |
| 15.06.2026 | 24,30 | 24,60 | 23,80 | 23,90 | 0,42% | - |
| 12.06.2026 | 23,70 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 11.06.2026 | 24,70 | 24,80 | 23,30 | 23,90 | -3,24% | - |
| 10.06.2026 | 24,10 | 24,70 | 23,30 | 24,70 | 5,11% | - |
| 09.06.2026 | 23,90 | 24,20 | 23,40 | 23,50 | -1,67% | - |
| 08.06.2026 | 24,50 | 24,80 | 23,70 | 23,90 | -0,83% | - |
| 05.06.2026 | 24,40 | 25,20 | 23,90 | 24,10 | -3,98% | - |
| 04.06.2026 | 24,20 | 25,40 | 24,20 | 25,10 | 4,15% | - |
| 03.06.2026 | 26,20 | 26,20 | 24,10 | 24,10 | -4,74% | - |
| 02.06.2026 | 28,00 | 28,10 | 25,30 | 25,30 | -9,32% | - |
| 01.06.2026 | 26,40 | 27,90 | 26,30 | 27,90 | 5,28% | - |
| 29.05.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 2,71% | - |
| 28.05.2026 | 25,90 | 26,60 | 25,60 | 25,80 | 0,39% | - |
| 27.05.2026 | 25,50 | 26,30 | 24,90 | 25,70 | 0,78% | - |
| 26.05.2026 | 25,50 | 25,70 | 25,00 | 25,50 | -0,78% | - |
| 25.05.2026 | 25,60 | 25,70 | 25,60 | 25,70 | -0,39% | - |
| 22.05.2026 | 25,60 | 26,60 | 25,60 | 25,80 | 0,78% | - |
| 21.05.2026 | 26,70 | 26,90 | 25,60 | 25,60 | -4,83% | - |
| 20.05.2026 | 27,10 | 27,20 | 25,70 | 26,90 | -1,82% | - |
| 19.05.2026 | 27,40 | 28,40 | 27,40 | 27,40 | 0,37% | - |
| 18.05.2026 | 26,40 | 27,70 | 26,30 | 27,30 | 2,63% | - |
| 15.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 13.05.2026 | 27,40 | 27,40 | 26,20 | 26,20 | -7,75% | - |
| 12.05.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -7,19% | - |
| 11.05.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -4,38% | - |
| 08.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 07.05.2026 | 30,00 | 31,00 | 30,00 | 31,00 | 5,44% | - |
| 06.05.2026 | 31,20 | 31,20 | 29,40 | 29,40 | -5,16% | - |
| 05.05.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -2,52% | - |
| 04.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 30.04.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 2,50% | - |
| 29.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 28.04.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 1,95% | - |
| 27.04.2026 | 31,60 | 31,60 | 30,80 | 30,80 | 1,99% | - |
| 24.04.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -1,31% | - |
| 23.04.2026 | 33,00 | 33,00 | 30,60 | 30,60 | -4,97% | - |
| 22.04.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | - |
| 21.04.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 1,23% | - |
| 20.04.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,89% | - |
| 16.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 4,61% | - |
| 15.04.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 14.04.2026 | 30,60 | 30,60 | 30,00 | 30,00 | 4,17% | - |
| 13.04.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 10.04.2026 | 30,60 | 30,60 | 29,20 | 29,20 | -4,58% | - |
| 09.04.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -6,71% | - |
| 08.04.2026 | 33,60 | 33,60 | 32,80 | 32,80 | 0,00% | - |
| 07.04.2026 | 33,40 | 33,40 | 32,80 | 32,80 | 2,50% | - |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 01.04.2026 | 33,20 | 33,20 | 31,60 | 31,60 | -3,07% | - |
| 31.03.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 30.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 27.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 25.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -5,88% | - |
| 24.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 20.03.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -3,66% | - |
| 19.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 18.03.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 0,00% | - |
| 17.03.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 16.03.2026 | 38,40 | 38,40 | 37,60 | 37,60 | -1,05% | - |
| 13.03.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | - |
| 12.03.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | - |
| 11.03.2026 | 38,80 | 38,80 | 38,40 | 38,40 | 0,00% | - |
| 10.03.2026 | 40,20 | 40,20 | 38,40 | 38,40 | -3,52% | - |
| 09.03.2026 | 40,60 | 40,60 | 39,80 | 39,80 | -2,93% | - |
| 06.03.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -3,30% | - |
| 05.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.03.2026 | 42,80 | 42,80 | 41,80 | 41,80 | 3,47% | - |