Holen Sie sich die Stockscreener-App
64.65
0.45%
-0.38
Blackbaud Inc-Aktien (BLKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $65.05 | $64.04 | $1.01 | 17,017.0 | -0.43% |
| 2025-07-22 | $65.26 | $64.34 | $0.915 | 205,566.0 | +1.32% |
| 2025-07-21 | $64.68 | $63.98 | $0.70 | 220,121.0 | +0.16% |
| 2025-07-18 | $64.94 | $63.70 | $1.24 | 188,412.0 | +0.19% |
| 2025-07-17 | $64.50 | $63.32 | $1.18 | 230,771.0 | +0.66% |
| 2025-07-16 | $64.22 | $62.75 | $1.47 | 187,447.0 | +1.55% |
| 2025-07-15 | $64.30 | $62.21 | $2.09 | 289,225.0 | -1.93% |
| 2025-07-14 | $64.49 | $63.36 | $1.13 | 276,441.0 | +0.27% |
| 2025-07-11 | $65.36 | $63.45 | $1.91 | 175,498.0 | -3.34% |
| 2025-07-10 | $66.15 | $65.11 | $1.04 | 202,976.0 | -0.50% |
| 2025-07-09 | $66.25 | $64.93 | $1.31 | 151,871.0 | +0.24% |
| 2025-07-08 | $66.98 | $62.71 | $4.27 | 244,023.0 | +1.13% |
| 2025-07-07 | $65.73 | $64.62 | $1.10 | 188,200.0 | -0.75% |
| 2025-07-03 | $65.75 | $64.96 | $0.79 | 155,784.0 | +1.25% |
| 2025-07-02 | $65.92 | $64.72 | $1.20 | 261,471.0 | -1.19% |
| 2025-07-01 | $66.70 | $63.40 | $3.30 | 332,328.0 | +2.35% |
| 2025-06-30 | $64.65 | $63.47 | $1.18 | 199,258.0 | +0.22% |
| 2025-06-27 | $64.42 | $63.26 | $1.16 | 503,416.0 | -0.28% |
| 2025-06-26 | $64.93 | $63.65 | $1.28 | 166,105.0 | +0.36% |
| 2025-06-25 | $65.32 | $63.88 | $1.43 | 251,360.0 | -0.62% |
| 2025-06-24 | $66.66 | $63.63 | $3.03 | 427,565.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $66.98 | $62.21 | $4.77 | 3,327,151.0 | +0.84% |
| 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% |
2.41%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):