Holen Sie sich die Stockscreener-App
45.26
3.91%
-1.84
Handel nachbörslich:
45.26
Blackbaud Inc-Aktien (BLKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-08 | $46.45 | $45.03 | $1.42 | 308,536.0 | -3.91% |
| 2026-09-04 | $48.46 | $46.26 | $2.20 | 276,917.0 | -2.81% |
| 2026-09-03 | $49.47 | $47.55 | $1.92 | 307,718.0 | +2.09% |
| 2026-09-02 | $49.20 | $46.92 | $2.27 | 390,716.0 | -0.65% |
| 2026-09-01 | $48.25 | $47.22 | $1.03 | 370,776.0 | -0.58% |
| 2026-08-31 | $48.64 | $47.65 | $0.99 | 349,184.0 | -1.15% |
| 2026-08-28 | $49.54 | $48.10 | $1.44 | 294,033.0 | +0.10% |
| 2026-08-27 | $49.24 | $47.43 | $1.81 | 376,804.0 | +3.14% |
| 2026-08-26 | $47.58 | $46.35 | $1.23 | 323,293.0 | -0.70% |
| 2026-08-25 | $48.04 | $46.10 | $1.94 | 315,129.0 | -1.35% |
| 2026-08-24 | $48.67 | $47.49 | $1.18 | 394,129.0 | +1.16% |
| 2026-08-21 | $48.25 | $45.86 | $2.39 | 340,464.0 | +2.30% |
| 2026-08-20 | $47.27 | $46.00 | $1.27 | 538,748.0 | +0.63% |
| 2026-08-19 | $46.77 | $44.54 | $2.23 | 454,165.0 | +4.06% |
| 2026-08-18 | $45.43 | $43.42 | $2.01 | 391,980.0 | +2.24% |
| 2026-08-17 | $45.02 | $43.13 | $1.89 | 547,918.0 | -4.11% |
| 2026-08-14 | $46.75 | $45.16 | $1.59 | 401,860.0 | -2.08% |
| 2026-08-13 | $46.44 | $43.97 | $2.47 | 464,690.0 | +3.45% |
| 2026-08-12 | $45.22 | $43.55 | $1.67 | 484,886.0 | -1.72% |
| 2026-08-11 | $46.71 | $44.84 | $1.87 | 405,237.0 | -1.11% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $49.47 | $45.03 | $4.44 | 1,963,199.0 | -5.83% |
| 2026-08 | $49.54 | $42.63 | $6.91 | 9,957,633.0 | +12.29% |
| 2026-07 | $44.34 | $27.10 | $17.24 | 16,023,860.0 | +44.50% |
| 2026-06 | $32.93 | $25.58 | $7.35 | 22,028,420.0 | -3.49% |
| 2026-05 | $39.72 | $28.88 | $10.84 | 13,477,218.0 | -17.43% |
| 2026-04 | $40.60 | $33.95 | $6.65 | 12,198,776.0 | -3.73% |
| 2026-03 | $50.76 | $37.43 | $13.33 | 12,203,137.0 | -20.46% |
| 2026-02 | $55.53 | $45.71 | $9.82 | 12,417,977.0 | -9.61% |
| 2026-01 | $63.54 | $52.21 | $11.33 | 6,240,074.0 | -15.19% |
Blackbaud Inc-Aktien (BLKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $64.84 | $55.88 | $8.97 | 6,922,254.0 | +12.66% |
| 2025-11 | $64.28 | $54.56 | $9.72 | 7,324,517.0 | -11.96% |
| 2025-10 | $70.71 | $61.31 | $9.40 | 5,829,809.0 | -0.42% |
| 2025-09 | $70.34 | $62.37 | $7.97 | 7,661,079.0 | -3.60% |
| 2025-08 | $67.47 | $59.86 | $7.61 | 7,170,926.0 | -1.05% |
| 2025-07 | $74.88 | $62.21 | $12.67 | 5,948,873.0 | +5.00% |
| 2025-06 | $66.66 | $59.85 | $6.81 | 5,858,849.0 | +3.18% |
| 2025-05 | $65.22 | $60.25 | $4.97 | 5,221,790.0 | +2.79% |
| 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% |
4.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):