Blackbaud, Inc. BLKB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$42,53+0,91 (+2,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,62 | +0,46 % | $41,40 | $42,20 | $41,06 | 330,40K |
| 2026-09-29 | $41,43 | -2,20 % | $42,28 | $42,33 | $40,82 | 380,50K |
| 2026-09-28 | $42,36 | -1,92 % | $43,06 | $43,06 | $41,50 | 321,40K |
| 2026-09-25 | $43,19 | -0,18 % | $43,17 | $43,88 | $43,03 | 277,80K |
| 2026-09-24 | $43,27 | +0,89 % | $43,00 | $43,56 | $42,41 | 380,90K |
| 2026-09-23 | $42,89 | +1,80 % | $42,28 | $42,99 | $42,05 | 436,60K |
| 2026-09-22 | $42,13 | -2,11 % | $43,91 | $44,00 | $41,76 | 537,80K |
| 2026-09-21 | $43,04 | +0,44 % | $43,00 | $43,55 | $42,76 | 421,80K |
| 2026-09-18 | $42,85 | -1,13 % | $42,98 | $43,44 | $42,57 | 1,67M |
| 2026-09-17 | $43,34 | -3,30 % | $44,44 | $44,71 | $43,28 | 334,80K |
| 2026-09-16 | $44,82 | -0,58 % | $44,40 | $45,47 | $44,11 | 366,70K |
| 2026-09-15 | $45,08 | -1,29 % | $46,23 | $46,69 | $44,86 | 489,50K |
| 2026-09-14 | $45,67 | +0,42 % | $46,73 | $47,43 | $45,10 | 427,40K |
| 2026-09-11 | $45,48 | +2,85 % | $44,26 | $45,61 | $44,00 | 294,00K |
| 2026-09-10 | $44,22 | +0,34 % | $44,14 | $44,81 | $43,57 | 326,10K |
| 2026-09-09 | $44,07 | -2,63 % | $44,89 | $45,72 | $43,83 | 401,40K |
| 2026-09-08 | $45,26 | -3,91 % | $46,45 | $46,45 | $45,03 | 308,80K |
| 2026-09-04 | $47,10 | -2,81 % | $48,22 | $48,46 | $46,26 | 276,90K |
| 2026-09-03 | $48,46 | +2,09 % | $48,63 | $49,47 | $47,55 | 307,70K |
| 2026-09-02 | $47,47 | -0,65 % | $47,61 | $49,20 | $46,92 | 391,40K |
| 2026-09-01 | $47,78 | -0,58 % | $47,86 | $48,25 | $47,22 | 371,10K |
| 2026-08-31 | $48,06 | -1,15 % | $48,02 | $48,64 | $47,65 | 349,10K |
| 2026-08-28 | $48,62 | +0,10 % | $48,10 | $49,54 | $48,10 | 294,10K |
| 2026-08-27 | $48,57 | +3,14 % | $47,79 | $49,24 | $47,43 | 376,80K |
| 2026-08-26 | $47,09 | -0,70 % | $46,70 | $47,58 | $46,35 | 323,30K |
| 2026-08-25 | $47,42 | -1,35 % | $47,19 | $48,04 | $46,10 | 315,10K |
| 2026-08-24 | $48,07 | +1,16 % | $47,72 | $48,67 | $47,49 | 394,10K |
| 2026-08-21 | $47,52 | +2,30 % | $46,45 | $48,25 | $45,86 | 340,50K |
| 2026-08-20 | $46,45 | +0,63 % | $46,07 | $47,27 | $46,00 | 538,70K |
| 2026-08-19 | $46,16 | +4,06 % | $44,54 | $46,77 | $44,54 | 454,20K |
| 2026-08-18 | $44,36 | +2,24 % | $44,19 | $45,43 | $43,42 | 392,00K |
| 2026-08-17 | $43,39 | -4,11 % | $44,57 | $45,02 | $43,14 | 547,90K |
| 2026-08-14 | $45,25 | -2,08 % | $46,75 | $46,75 | $45,16 | 401,90K |
| 2026-08-13 | $46,21 | +3,45 % | $44,42 | $46,44 | $43,97 | 464,70K |
| 2026-08-12 | $44,67 | -1,72 % | $44,70 | $45,22 | $43,55 | 484,90K |
| 2026-08-11 | $45,45 | -1,11 % | $45,20 | $46,71 | $44,84 | 405,20K |
| 2026-08-10 | $45,96 | +0,20 % | $45,03 | $46,91 | $44,10 | 721,20K |
| 2026-08-07 | $45,87 | -1,06 % | $46,31 | $47,77 | $45,48 | 486,50K |
| 2026-08-06 | $46,36 | +1,02 % | $45,69 | $46,61 | $44,60 | 650,10K |
| 2026-08-05 | $45,89 | +0,86 % | $45,57 | $46,19 | $45,04 | 673,20K |
| 2026-08-04 | $45,50 | +2,55 % | $42,63 | $45,65 | $42,63 | 594,40K |
| 2026-08-03 | $44,37 | +3,67 % | $44,24 | $46,04 | $43,92 | 785,30K |
| 2026-07-31 | $42,80 | +6,79 % | $39,27 | $43,13 | $38,74 | 920,00K |
| 2026-07-30 | $40,08 | -4,98 % | $42,11 | $42,76 | $39,20 | 1,11M |
| 2026-07-29 | $42,18 | +17,39 % | $36,97 | $44,34 | $36,61 | 1,78M |
| 2026-07-28 | $35,93 | +3,99 % | $35,00 | $36,53 | $34,87 | 1,22M |
| 2026-07-27 | $34,55 | +5,63 % | $33,03 | $35,59 | $33,03 | 786,70K |
| 2026-07-24 | $32,71 | +4,67 % | $31,75 | $33,25 | $31,28 | 630,60K |
| 2026-07-23 | $31,25 | +1,07 % | $30,97 | $32,17 | $30,87 | 678,30K |
| 2026-07-22 | $30,92 | -1,93 % | $31,58 | $31,70 | $30,19 | 664,80K |
| 2026-07-21 | $31,53 | -3,52 % | $31,47 | $32,77 | $31,09 | 525,10K |
| 2026-07-20 | $32,68 | +0,86 % | $32,07 | $32,90 | $31,20 | 567,10K |
| 2026-07-17 | $32,40 | -1,91 % | $32,66 | $33,77 | $31,76 | 836,50K |
| 2026-07-16 | $33,03 | +4,69 % | $32,22 | $33,97 | $31,61 | 738,50K |
| 2026-07-15 | $31,55 | +5,52 % | $30,33 | $32,04 | $30,33 | 532,70K |
| 2026-07-14 | $29,90 | -3,64 % | $30,04 | $30,22 | $29,45 | 499,20K |
| 2026-07-13 | $31,03 | +4,87 % | $30,31 | $31,49 | $30,20 | 454,70K |
| 2026-07-10 | $29,59 | +1,20 % | $29,29 | $30,11 | $28,80 | 482,10K |
| 2026-07-09 | $29,24 | +2,13 % | $27,51 | $29,27 | $27,10 | 638,10K |
| 2026-07-08 | $28,63 | -5,01 % | $29,82 | $30,23 | $28,56 | 610,90K |
| 2026-07-07 | $30,14 | +2,97 % | $30,15 | $30,92 | $30,02 | 520,80K |
| 2026-07-06 | $29,27 | -2,73 % | $29,50 | $29,82 | $28,78 | 534,10K |
| 2026-07-02 | $30,09 | -0,03 % | $30,13 | $31,30 | $30,02 | 706,30K |
| 2026-07-01 | $30,10 | +1,62 % | $30,05 | $31,27 | $30,05 | 700,80K |
| 2026-06-30 | $29,62 | +0,85 % | $28,97 | $29,82 | $28,70 | 788,40K |
| 2026-06-29 | $29,37 | +0,48 % | $29,76 | $29,93 | $28,67 | 790,90K |
| 2026-06-26 | $29,23 | +9,97 % | $26,57 | $29,45 | $26,57 | 1,49M |
| 2026-06-25 | $26,58 | -3,73 % | $27,18 | $28,16 | $26,54 | 615,20K |
| 2026-06-24 | $27,61 | +2,37 % | $26,82 | $28,38 | $26,44 | 696,90K |
| 2026-06-23 | $26,97 | +1,62 % | $27,07 | $27,84 | $26,57 | 656,30K |
| 2026-06-22 | $26,54 | -1,85 % | $26,38 | $26,92 | $25,58 | 1,28M |
| 2026-06-18 | $27,04 | +1,01 % | $26,57 | $27,39 | $26,14 | 6,88M |
| 2026-06-17 | $26,77 | -4,43 % | $27,48 | $28,30 | $26,52 | 768,10K |
| 2026-06-16 | $28,01 | +1,45 % | $27,34 | $28,52 | $27,34 | 514,80K |
| 2026-06-15 | $27,61 | -1,04 % | $28,01 | $28,50 | $27,18 | 512,20K |
| 2026-06-12 | $27,90 | +1,97 % | $27,22 | $28,08 | $26,59 | 596,70K |
| 2026-06-11 | $27,36 | -3,46 % | $27,81 | $27,95 | $26,84 | 673,90K |
| 2026-06-10 | $28,34 | +1,72 % | $27,44 | $28,82 | $27,19 | 606,20K |
| 2026-06-09 | $27,86 | +0,72 % | $27,24 | $27,98 | $26,66 | 869,20K |
| 2026-06-08 | $27,66 | -2,30 % | $28,40 | $28,40 | $27,25 | 747,40K |
| 2026-06-05 | $28,31 | -0,21 % | $28,56 | $29,22 | $27,54 | 566,60K |
| 2026-06-04 | $28,37 | +0,92 % | $29,33 | $29,66 | $28,33 | 755,70K |
| 2026-06-03 | $28,11 | -7,56 % | $29,84 | $29,84 | $27,60 | 773,80K |
| 2026-06-02 | $30,41 | -7,12 % | $32,23 | $32,23 | $29,21 | 769,90K |
| 2026-06-01 | $32,74 | +6,68 % | $31,31 | $32,93 | $30,95 | 931,50K |
| 2026-05-29 | $30,69 | +0,95 % | $30,62 | $31,36 | $30,29 | 1,41M |
| 2026-05-28 | $30,40 | +1,20 % | $30,54 | $31,00 | $29,82 | 640,80K |
| 2026-05-27 | $30,04 | +1,18 % | $29,68 | $30,61 | $29,40 | 638,20K |
| 2026-05-26 | $29,69 | +0,41 % | $29,21 | $29,90 | $28,88 | 587,10K |
| 2026-05-22 | $29,57 | -0,17 % | $29,70 | $30,74 | $29,42 | 584,10K |