Holen Sie sich die Stockscreener-App
62.90
0.85%
0.53
Handel nachbörslich:
62.90
Blackbaud Inc-Aktien (BLKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $63.59 | $61.50 | $2.09 | 288,151.0 | +0.85% |
| 2025-12-11 | $63.38 | $62.01 | $1.37 | 323,097.0 | +0.06% |
| 2025-12-10 | $62.60 | $60.62 | $1.98 | 416,002.0 | +1.58% |
| 2025-12-09 | $62.30 | $60.74 | $1.56 | 358,447.0 | +0.44% |
| 2025-12-08 | $64.00 | $60.80 | $3.20 | 466,176.0 | -4.08% |
| 2025-12-05 | $64.79 | $62.73 | $2.06 | 311,666.0 | +1.10% |
| 2025-12-04 | $63.30 | $61.58 | $1.72 | 301,991.0 | +2.12% |
| 2025-12-03 | $62.29 | $59.87 | $2.42 | 438,132.0 | +2.25% |
| 2025-12-02 | $60.87 | $58.74 | $2.12 | 430,470.0 | +5.12% |
| 2025-12-01 | $57.73 | $55.88 | $1.85 | 337,697.0 | +1.79% |
| 2025-11-28 | $57.39 | $56.10 | $1.29 | 228,516.0 | -0.84% |
| 2025-11-26 | $57.08 | $55.84 | $1.24 | 275,726.0 | +0.80% |
| 2025-11-25 | $56.62 | $54.84 | $1.78 | 325,878.0 | +2.79% |
| 2025-11-24 | $56.52 | $54.56 | $1.96 | 450,852.0 | -2.85% |
| 2025-11-21 | $57.52 | $55.83 | $1.69 | 420,332.0 | +0.59% |
| 2025-11-20 | $58.00 | $56.09 | $1.91 | 291,536.0 | -1.97% |
| 2025-11-19 | $57.63 | $56.77 | $0.87 | 287,131.0 | -0.92% |
| 2025-11-18 | $58.48 | $56.69 | $1.80 | 398,570.0 | +0.07% |
| 2025-11-17 | $61.38 | $57.75 | $3.63 | 289,654.0 | -5.71% |
| 2025-11-14 | $61.45 | $59.49 | $1.96 | 324,267.0 | +1.66% |
| 2025-11-13 | $61.41 | $59.05 | $2.36 | 374,843.0 | +1.14% |
| 2025-11-12 | $60.17 | $58.06 | $2.11 | 582,848.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $64.79 | $55.88 | $8.92 | 3,959,980.0 | +11.56% |
| 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% |
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% |
3.64%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):