77,915$
-0,47%
Echtzeit-Aktienkurs Blackbaud
Bid:
Ask:
Aktienkurse zur Blackbaud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 78,62 | 79,33 | 77,70 | 77,95 | -0,42% | 141.616,00 |
| 25.04.2024 | 77,80 | 78,49 | 75,57 | 78,28 | -0,13% | 162.721,00 |
| 24.04.2024 | 78,54 | 79,18 | 77,84 | 78,38 | -0,95% | 163.716,00 |
| 23.04.2024 | 78,41 | 79,40 | 77,64 | 79,13 | 0,60% | 131.309,00 |
| 22.04.2024 | 76,69 | 78,85 | 76,30 | 78,66 | 2,84% | 183.937,00 |
| 19.04.2024 | 76,45 | 77,20 | 75,68 | 76,48 | -0,31% | 331.206,00 |
| 18.04.2024 | 77,84 | 78,40 | 76,44 | 76,72 | -1,02% | 217.612,00 |
| 17.04.2024 | 78,44 | 78,80 | 77,20 | 77,51 | -0,95% | 196.260,00 |
| 16.04.2024 | 78,50 | 78,84 | 77,42 | 78,25 | -1,11% | 349.856,00 |
| 15.04.2024 | 79,04 | 79,65 | 78,30 | 79,13 | 3,14% | 746.434,00 |
| 12.04.2024 | 75,88 | 77,81 | 75,56 | 76,72 | 0,99% | 351.566,00 |
| 11.04.2024 | 73,19 | 80,00 | 72,50 | 75,97 | 4,24% | 1.082.412,00 |
| 10.04.2024 | 73,36 | 73,70 | 72,36 | 72,88 | -2,80% | 216.972,00 |
| 09.04.2024 | 73,42 | 75,01 | 73,28 | 74,98 | 2,10% | 172.344,00 |
| 08.04.2024 | 72,20 | 73,45 | 71,93 | 73,44 | 1,99% | 131.657,00 |
| 05.04.2024 | 70,55 | 72,58 | 70,16 | 72,01 | 1,72% | 304.977,00 |
| 04.04.2024 | 72,42 | 72,45 | 70,66 | 70,79 | -1,31% | 141.089,00 |
| 03.04.2024 | 71,08 | 73,13 | 71,08 | 71,73 | -0,04% | 195.142,00 |
| 02.04.2024 | 74,30 | 74,60 | 71,21 | 71,76 | -4,71% | 252.297,00 |
| 01.04.2024 | 74,00 | 76,01 | 73,68 | 75,31 | 1,58% | 368.386,00 |
| 28.03.2024 | 72,84 | 74,38 | 72,84 | 74,14 | 1,69% | 238.937,00 |
| 27.03.2024 | 71,22 | 72,99 | 70,96 | 72,91 | 3,11% | 183.649,00 |
| 26.03.2024 | 70,89 | 71,35 | 70,27 | 70,71 | 0,30% | 164.073,00 |
| 25.03.2024 | 71,67 | 71,89 | 70,26 | 70,50 | -1,54% | 163.447,00 |
| 22.03.2024 | 71,85 | 71,88 | 70,96 | 71,60 | -0,08% | 148.128,00 |
| 21.03.2024 | 72,04 | 72,75 | 71,59 | 71,66 | 0,10% | 228.213,00 |
| 20.03.2024 | 70,81 | 71,99 | 70,69 | 71,59 | 0,75% | 217.294,00 |
| 19.03.2024 | 70,30 | 71,60 | 70,30 | 71,06 | 0,78% | 246.788,00 |
| 18.03.2024 | 70,76 | 71,52 | 70,39 | 70,51 | -0,61% | 221.682,00 |
| 15.03.2024 | 72,11 | 72,74 | 70,73 | 70,94 | -2,42% | 590.008,00 |
| 14.03.2024 | 73,45 | 73,87 | 72,44 | 72,70 | -1,46% | 293.247,00 |
| 13.03.2024 | 74,20 | 74,97 | 73,62 | 73,78 | -0,91% | 193.832,00 |
| 12.03.2024 | 73,80 | 75,00 | 73,29 | 74,46 | 0,51% | 165.953,00 |
| 11.03.2024 | 73,00 | 74,13 | 72,95 | 74,08 | 1,30% | 234.938,00 |
| 08.03.2024 | 74,00 | 74,65 | 72,84 | 73,13 | -0,71% | 241.192,00 |
| 07.03.2024 | 73,00 | 74,41 | 72,56 | 73,65 | 1,06% | 284.115,00 |
| 06.03.2024 | 72,00 | 72,90 | 71,38 | 72,88 | 1,31% | 247.583,00 |
| 05.03.2024 | 72,00 | 72,34 | 71,18 | 71,94 | -0,75% | 487.273,00 |
| 04.03.2024 | 71,55 | 72,80 | 70,81 | 72,48 | 3,01% | 632.306,00 |
| 01.03.2024 | 68,88 | 70,76 | 68,47 | 70,37 | 1,71% | 417.146,00 |
| 29.02.2024 | 67,97 | 69,39 | 67,58 | 69,18 | 2,82% | 1.090.055,00 |
| 28.02.2024 | 66,88 | 68,03 | 66,48 | 67,28 | -0,19% | 822.041,00 |
| 27.02.2024 | 68,80 | 69,08 | 66,66 | 67,41 | -2,15% | 471.054,00 |
| 26.02.2024 | 68,34 | 69,74 | 67,74 | 68,89 | 0,41% | 207.896,00 |
| 23.02.2024 | 67,71 | 69,47 | 67,64 | 68,61 | 1,46% | 211.609,00 |
| 22.02.2024 | 67,68 | 68,03 | 67,00 | 67,62 | -0,16% | 241.951,00 |
| 21.02.2024 | 68,15 | 68,58 | 67,23 | 67,73 | -1,91% | 250.384,00 |
| 20.02.2024 | 67,75 | 69,99 | 67,05 | 69,05 | -0,13% | 403.739,00 |
| 16.02.2024 | 71,26 | 71,27 | 68,75 | 69,14 | -4,34% | 713.254,00 |
| 15.02.2024 | 71,41 | 72,48 | 70,44 | 72,28 | 1,15% | 285.510,00 |
| 14.02.2024 | 71,02 | 72,92 | 70,15 | 71,46 | 1,56% | 323.697,00 |
| 13.02.2024 | 72,50 | 73,93 | 69,88 | 70,36 | -14,97% | 870.919,00 |
| 12.02.2024 | 81,33 | 82,95 | 80,83 | 82,75 | 0,85% | 317.977,00 |
| 09.02.2024 | 80,67 | 82,15 | 80,67 | 82,05 | 1,71% | 157.823,00 |
| 08.02.2024 | 80,15 | 80,96 | 80,15 | 80,67 | 0,95% | 120.364,00 |
| 07.02.2024 | 80,55 | 80,67 | 79,73 | 79,91 | -0,22% | 100.381,00 |
| 06.02.2024 | 79,54 | 80,97 | 78,94 | 80,09 | 1,20% | 129.734,00 |
| 05.02.2024 | 79,73 | 80,18 | 78,95 | 79,14 | -1,49% | 116.137,00 |
| 02.02.2024 | 81,74 | 81,85 | 79,68 | 80,34 | -2,35% | 157.251,00 |
| 01.02.2024 | 81,38 | 82,74 | 80,81 | 82,27 | 1,67% | 182.907,00 |
| 31.01.2024 | 83,67 | 83,67 | 80,84 | 80,92 | -3,24% | 142.118,00 |
| 30.01.2024 | 83,68 | 84,14 | 83,58 | 83,63 | -0,49% | 73.850,00 |
| 29.01.2024 | 83,51 | 84,21 | 83,25 | 84,04 | 0,59% | 73.483,00 |
| 26.01.2024 | 84,48 | 84,89 | 83,40 | 83,55 | -0,63% | 83.953,00 |
| 25.01.2024 | 84,32 | 84,74 | 83,54 | 84,08 | 1,06% | 113.085,00 |
| 24.01.2024 | 84,70 | 84,77 | 82,81 | 83,20 | -1,25% | 162.564,00 |
| 23.01.2024 | 85,00 | 85,38 | 83,23 | 84,25 | 2,05% | 262.588,00 |
| 22.01.2024 | 82,56 | 83,04 | 82,14 | 82,56 | 0,92% | 155.865,00 |
| 19.01.2024 | 81,98 | 82,15 | 80,71 | 81,81 | 0,38% | 181.385,00 |
| 18.01.2024 | 81,29 | 81,50 | 80,13 | 81,50 | 0,77% | 151.832,00 |
| 17.01.2024 | 79,80 | 81,70 | 79,80 | 80,88 | 0,05% | 238.195,00 |
| 16.01.2024 | 81,57 | 81,91 | 80,66 | 80,84 | -1,76% | 151.430,00 |
| 12.01.2024 | 83,68 | 83,68 | 81,30 | 82,29 | -0,18% | 215.668,00 |
| 11.01.2024 | 82,70 | 83,57 | 82,18 | 82,44 | -0,51% | 296.461,00 |
| 10.01.2024 | 81,25 | 83,23 | 81,25 | 82,86 | 1,94% | 195.749,00 |
| 09.01.2024 | 81,62 | 82,07 | 81,12 | 81,28 | -1,68% | 147.555,00 |
| 08.01.2024 | 82,01 | 83,26 | 82,01 | 82,67 | 1,15% | 287.869,00 |
| 05.01.2024 | 82,82 | 83,66 | 80,02 | 81,73 | -2,07% | 255.229,00 |
| 04.01.2024 | 84,16 | 84,65 | 83,34 | 83,46 | -0,52% | 190.292,00 |
| 03.01.2024 | 85,33 | 85,57 | 83,86 | 83,90 | -1,95% | 218.791,00 |
| 02.01.2024 | 85,91 | 86,36 | 84,78 | 85,57 | -1,30% | 245.106,00 |
| 29.12.2023 | 87,68 | 88,23 | 86,65 | 86,70 | -1,00% | 155.701,00 |
| 28.12.2023 | 87,23 | 87,68 | 86,99 | 87,58 | -0,19% | 98.888,00 |
| 27.12.2023 | 87,50 | 88,34 | 87,22 | 87,75 | 0,22% | 90.494,00 |
| 26.12.2023 | 87,02 | 87,99 | 86,75 | 87,56 | 0,81% | 68.947,00 |
| 22.12.2023 | 86,49 | 87,71 | 83,33 | 86,86 | 0,38% | 105.893,00 |
| 21.12.2023 | 86,86 | 87,53 | 85,47 | 86,53 | 0,10% | 152.757,00 |
| 20.12.2023 | 87,67 | 88,56 | 86,43 | 86,44 | -1,29% | 220.224,00 |
| 19.12.2023 | 87,12 | 88,04 | 87,12 | 87,57 | 0,99% | 227.532,00 |
| 18.12.2023 | 86,71 | 87,17 | 86,01 | 86,71 | 0,20% | 233.827,00 |
| 15.12.2023 | 87,33 | 87,64 | 85,84 | 86,54 | -0,44% | 667.053,00 |
| 14.12.2023 | 87,39 | 87,99 | 85,13 | 86,92 | 0,60% | 294.251,00 |
| 13.12.2023 | 86,49 | 87,42 | 85,09 | 86,40 | -0,28% | 256.735,00 |
| 12.12.2023 | 86,59 | 87,97 | 86,14 | 86,64 | 0,19% | 246.446,00 |
| 11.12.2023 | 85,90 | 86,71 | 85,18 | 86,48 | 0,72% | 208.361,00 |
| 08.12.2023 | 83,38 | 86,43 | 82,92 | 85,86 | 2,08% | 215.417,00 |
| 07.12.2023 | 82,61 | 84,45 | 82,17 | 84,11 | 1,93% | 297.041,00 |
| 06.12.2023 | 83,40 | 84,18 | 82,12 | 82,52 | -0,65% | 263.621,00 |
| 05.12.2023 | 80,11 | 83,78 | 79,85 | 83,06 | 3,19% | 421.752,00 |
| 04.12.2023 | 77,33 | 80,64 | 77,33 | 80,49 | 3,90% | 310.323,00 |