Holen Sie sich die Stockscreener-App
64.47
1.01%
0.645
Blackbaud Inc-Aktien (BLKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $64.58 | $63.52 | $1.06 | 218,201.0 | +1.01% |
| 2025-05-15 | $63.95 | $62.83 | $1.12 | 118,772.0 | +1.04% |
| 2025-05-14 | $63.35 | $62.70 | $0.645 | 178,575.0 | -0.79% |
| 2025-05-13 | $64.89 | $63.60 | $1.29 | 205,197.0 | -1.38% |
| 2025-05-12 | $65.22 | $63.97 | $1.25 | 212,005.0 | +1.85% |
| 2025-05-09 | $64.66 | $63.13 | $1.53 | 234,139.0 | -1.20% |
| 2025-05-08 | $64.23 | $62.83 | $1.41 | 236,424.0 | +2.08% |
| 2025-05-07 | $63.15 | $62.26 | $0.89 | 216,860.0 | +1.01% |
| 2025-05-06 | $62.99 | $61.63 | $1.36 | 247,446.0 | -0.53% |
| 2025-05-05 | $63.50 | $61.23 | $2.27 | 515,129.0 | +1.86% |
| 2025-05-02 | $61.82 | $60.64 | $1.18 | 352,343.0 | +0.51% |
| 2025-05-01 | $62.04 | $60.25 | $1.79 | 700,341.0 | +0.91% |
| 2025-04-30 | $65.54 | $60.44 | $5.10 | 551,660.0 | -5.49% |
| 2025-04-29 | $64.42 | $63.55 | $0.87 | 293,112.0 | +0.33% |
| 2025-04-28 | $64.76 | $63.16 | $1.60 | 233,950.0 | +0.13% |
| 2025-04-25 | $63.81 | $62.70 | $1.11 | 235,672.0 | +0.54% |
| 2025-04-24 | $63.50 | $62.07 | $1.43 | 229,175.0 | +2.06% |
| 2025-04-23 | $63.20 | $61.85 | $1.35 | 250,317.0 | +1.17% |
| 2025-04-22 | $61.89 | $60.12 | $1.77 | 226,163.0 | +1.12% |
| 2025-04-21 | $61.53 | $60.19 | $1.34 | 234,568.0 | -2.05% |
| 2025-04-17 | $62.16 | $60.40 | $1.76 | 244,866.0 | +1.04% |
Blackbaud Inc-Aktien (BLKB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackbaud Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BLKB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackbaud Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackbaud Inc-Aktien (BLKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $65.22 | $60.25 | $4.97 | 3,653,633.0 | +6.48% |
| 2025-04 | $65.54 | $58.05 | $7.49 | 6,679,437.0 | -2.43% |
| 2025-03 | $69.52 | $61.20 | $8.32 | 8,874,052.0 | -6.13% |
| 2025-02 | $81.39 | $64.94 | $16.45 | 4,682,048.0 | -14.32% |
| 2025-01 | $79.25 | $73.02 | $6.23 | 2,890,454.0 | +4.37% |
Blackbaud Inc-Aktien (BLKB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $84.57 | $73.62 | $10.95 | 3,780,897.0 | -12.08% |
| 2024-11 | $88.95 | $74.83 | $14.12 | 5,112,653.0 | +11.16% |
| 2024-10 | $87.67 | $73.11 | $14.56 | 3,373,074.0 | -10.83% |
| 2024-09 | $86.15 | $80.41 | $5.74 | 3,191,643.0 | +1.29% |
| 2024-08 | $84.51 | $73.25 | $11.26 | 4,569,978.0 | +5.32% |
| 2024-07 | $81.00 | $74.24 | $6.76 | 3,695,681.0 | +4.21% |
| 2024-06 | $79.74 | $74.65 | $5.09 | 4,806,047.0 | -2.27% |
| 2024-05 | $80.00 | $75.00 | $5.00 | 5,002,057.0 | +0.03% |
| 2024-04 | $80.00 | $70.16 | $9.84 | 6,100,935.0 | +5.10% |
| 2024-03 | $75.00 | $68.47 | $6.53 | 5,263,320.0 | +7.17% |
| 2024-02 | $82.95 | $66.47 | $16.48 | 6,989,703.0 | -14.51% |
| 2024-01 | $86.36 | $79.80 | $6.56 | 3,657,376.0 | -6.67% |
Blackbaud Inc-Aktien (BLKB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $88.56 | $75.08 | $13.48 | 4,530,206.0 | +15.23% |
| 2023-11 | $76.71 | $69.46 | $7.25 | 3,896,304.0 | +15.05% |
| 2023-10 | $71.37 | $64.32 | $7.05 | 2,385,583.0 | -7.00% |
| 2023-09 | $76.89 | $70.02 | $6.87 | 3,118,181.0 | -7.61% |
| 2023-08 | $76.68 | $69.70 | $6.98 | 3,254,030.0 | +0.87% |
| 2023-07 | $78.71 | $69.72 | $8.99 | 2,671,252.0 | +6.00% |
| 2023-06 | $75.50 | $68.22 | $7.28 | 4,545,370.0 | -2.97% |
| 2023-05 | $73.70 | $66.93 | $6.77 | 5,429,465.0 | +5.77% |
| 2023-04 | $69.77 | $65.91 | $3.86 | 3,282,225.0 | +0.08% |
| 2023-03 | $69.57 | $53.39 | $16.18 | 7,250,055.0 | +24.44% |
| 2023-02 | $64.83 | $55.38 | $9.45 | 4,480,191.0 | -10.48% |
| 2023-01 | $63.93 | $59.05 | $4.88 | 3,505,719.0 | +5.69% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):