48,400€
-0,82%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,80 | 49,00 | 48,00 | 48,20 | -1,23% | - |
| 11.11.2026 | 49,00 | 49,40 | 48,20 | 48,80 | -0,41% | - |
| 10.11.2026 | 48,60 | 49,00 | 47,60 | 49,00 | 1,24% | - |
| 09.11.2026 | 48,60 | 48,80 | 47,80 | 48,40 | 0,41% | - |
| 06.11.2026 | 49,00 | 49,60 | 47,80 | 48,20 | -2,43% | - |
| 05.11.2026 | 49,60 | 51,00 | 49,40 | 49,40 | -0,40% | - |
| 04.11.2026 | 48,00 | 50,00 | 48,00 | 49,60 | 5,98% | - |
| 03.11.2026 | 48,20 | 48,60 | 46,80 | 46,80 | -3,70% | - |
| 02.11.2026 | 47,60 | 49,20 | 47,40 | 48,60 | 2,10% | - |
| 30.10.2026 | 47,00 | 48,00 | 46,60 | 47,60 | 1,71% | - |
| 29.10.2026 | 46,80 | 49,40 | 45,80 | 46,80 | -0,43% | - |
| 28.10.2026 | 47,80 | 47,80 | 44,00 | 47,00 | -1,67% | - |
| 27.10.2026 | 49,00 | 49,40 | 47,40 | 47,80 | -2,45% | - |
| 26.10.2026 | 49,40 | 50,00 | 48,60 | 49,00 | -0,41% | - |
| 23.10.2026 | 50,00 | 50,00 | 49,00 | 49,20 | -1,60% | - |
| 22.10.2026 | 47,20 | 50,00 | 47,20 | 50,00 | 5,04% | - |
| 21.10.2026 | 47,60 | 48,20 | 47,20 | 47,60 | 0,42% | - |
| 20.10.2026 | 47,20 | 48,00 | 47,20 | 47,40 | 0,42% | - |
| 19.10.2026 | 46,00 | 47,40 | 45,20 | 47,20 | 3,06% | - |
| 16.10.2026 | 45,60 | 46,00 | 45,00 | 45,80 | 0,88% | - |
| 15.10.2026 | 43,40 | 45,60 | 43,40 | 45,40 | 4,61% | - |
| 14.10.2026 | 42,80 | 44,00 | 42,40 | 43,40 | 2,36% | 110,00 |
| 13.10.2026 | 41,80 | 42,80 | 41,40 | 42,40 | 1,92% | - |
| 12.10.2026 | 40,60 | 41,80 | 40,40 | 41,60 | 2,97% | - |
| 09.10.2026 | 39,80 | 40,40 | 39,60 | 40,40 | 1,51% | - |
| 08.10.2026 | 39,40 | 39,80 | 39,00 | 39,80 | 0,51% | - |
| 07.10.2026 | 38,40 | 40,00 | 38,20 | 39,60 | 3,13% | - |
| 06.10.2026 | 38,40 | 38,80 | 38,00 | 38,40 | -0,52% | - |
| 05.10.2026 | 37,00 | 38,60 | 37,00 | 38,60 | 4,89% | - |
| 02.10.2026 | 37,60 | 38,00 | 36,80 | 36,80 | -2,65% | - |
| 01.10.2026 | 36,60 | 38,00 | 36,40 | 37,80 | 3,28% | - |
| 30.09.2026 | 36,40 | 37,00 | 35,60 | 36,60 | 0,55% | - |
| 29.09.2026 | 36,80 | 37,40 | 35,80 | 36,40 | -2,15% | - |
| 28.09.2026 | 37,40 | 37,80 | 36,60 | 37,20 | -1,59% | - |
| 25.09.2026 | 37,80 | 38,20 | 37,60 | 37,80 | 0,00% | - |
| 24.09.2026 | 37,40 | 38,00 | 37,20 | 37,80 | 1,07% | - |
| 23.09.2026 | 36,60 | 37,60 | 36,40 | 37,40 | 1,63% | - |
| 22.09.2026 | 37,20 | 37,80 | 36,40 | 36,80 | -1,60% | - |
| 21.09.2026 | 37,20 | 37,60 | 36,60 | 37,40 | 0,54% | - |
| 18.09.2026 | 37,60 | 37,80 | 37,20 | 37,20 | -1,06% | - |
| 17.09.2026 | 39,00 | 39,20 | 37,60 | 37,60 | -2,59% | - |
| 16.09.2026 | 38,80 | 39,20 | 38,00 | 38,60 | -1,03% | - |
| 15.09.2026 | 39,20 | 40,00 | 38,80 | 39,00 | -1,02% | - |
| 14.09.2026 | 39,00 | 40,60 | 39,00 | 39,40 | 1,03% | - |
| 11.09.2026 | 38,00 | 39,00 | 38,00 | 39,00 | 3,17% | - |
| 10.09.2026 | 37,80 | 38,40 | 37,20 | 37,80 | 0,00% | - |
| 09.09.2026 | 38,60 | 39,20 | 37,60 | 37,80 | -2,58% | - |
| 08.09.2026 | 40,00 | 40,40 | 38,60 | 38,80 | -3,48% | - |
| 07.09.2026 | 40,20 | 40,20 | 40,00 | 40,20 | -0,50% | - |
| 04.09.2026 | 41,40 | 41,60 | 40,00 | 40,40 | -2,42% | - |
| 03.09.2026 | 40,60 | 41,80 | 40,60 | 41,40 | 1,97% | - |
| 02.09.2026 | 41,00 | 41,00 | 40,20 | 40,60 | -0,98% | - |
| 01.09.2026 | 41,20 | 41,20 | 40,40 | 41,00 | -0,49% | - |
| 31.08.2026 | 41,60 | 41,80 | 41,00 | 41,20 | -1,44% | - |
| 28.08.2026 | 41,40 | 42,20 | 41,40 | 41,80 | 0,97% | - |
| 27.08.2026 | 40,20 | 41,80 | 40,00 | 41,40 | 2,99% | - |
| 26.08.2026 | 40,40 | 40,40 | 39,60 | 40,20 | -0,99% | - |
| 25.08.2026 | 41,00 | 41,20 | 39,40 | 40,60 | -1,46% | - |
| 24.08.2026 | 40,40 | 41,40 | 40,20 | 41,20 | 1,48% | - |
| 21.08.2026 | 39,40 | 40,80 | 39,20 | 40,60 | 2,53% | - |
| 20.08.2026 | 39,20 | 40,20 | 39,00 | 39,60 | 0,00% | - |
| 19.08.2026 | 38,00 | 39,80 | 37,60 | 39,60 | 4,21% | - |
| 18.08.2026 | 37,20 | 38,80 | 37,20 | 38,00 | 1,60% | - |
| 17.08.2026 | 38,80 | 39,00 | 37,20 | 37,40 | -4,59% | - |
| 14.08.2026 | 39,60 | 40,20 | 38,80 | 39,20 | -2,00% | - |
| 13.08.2026 | 38,40 | 40,00 | 37,80 | 40,00 | 3,63% | - |
| 12.08.2026 | 39,20 | 39,40 | 37,80 | 38,60 | -1,53% | - |
| 11.08.2026 | 39,60 | 39,60 | 38,60 | 39,20 | 2,62% | - |
| 10.08.2026 | 39,40 | 39,60 | 38,20 | 38,20 | -3,05% | - |
| 07.08.2026 | 39,80 | 40,60 | 39,20 | 39,40 | -1,99% | - |
| 06.08.2026 | 39,60 | 40,20 | 38,20 | 40,20 | 1,52% | - |
| 05.08.2026 | 39,40 | 39,80 | 38,80 | 39,60 | 0,51% | - |
| 04.08.2026 | 38,40 | 39,40 | 37,40 | 39,40 | 2,60% | 90,00 |
| 03.08.2026 | 37,40 | 39,00 | 37,40 | 38,40 | 13,61% | - |
| 31.07.2026 | 34,80 | 35,00 | 33,60 | 33,80 | -2,31% | - |
| 30.07.2026 | 35,80 | 36,40 | 34,00 | 34,60 | 8,81% | 825,00 |
| 29.07.2026 | 31,20 | 32,80 | 31,20 | 31,80 | 1,27% | - |
| 28.07.2026 | 30,20 | 31,80 | 30,20 | 31,40 | 3,29% | - |
| 27.07.2026 | 28,80 | 31,20 | 28,60 | 30,40 | 8,57% | - |
| 24.07.2026 | 27,50 | 28,00 | 27,50 | 28,00 | 2,56% | - |
| 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% | - |