Deutsche Märkte geschlossen

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,15-0,10 (-0,17%)
Börsenschluss: 04:00PM EST
60,15 0,00 (0,00%)
Nachbörse: 04:08PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202259,4960,8458,9160,1560,15156.500
01. Dez. 202259,6061,1857,7260,2560,25157.500
30. Nov. 202258,0259,2957,3359,2759,27282.200
29. Nov. 202258,1258,5257,7258,3958,39119.800
28. Nov. 202258,2058,9557,9858,1558,15154.100
25. Nov. 202257,9458,9955,1658,6358,6382.500
23. Nov. 202257,1858,3556,7457,9457,94126.400
22. Nov. 202256,9658,2555,0757,3657,36226.600
21. Nov. 202257,3257,3956,5756,7156,71160.700
18. Nov. 202258,5558,5556,9257,3857,38164.600
17. Nov. 202257,0358,3156,3457,5057,50150.700
16. Nov. 202258,8658,9357,6157,6157,61182.000
15. Nov. 202259,3860,6556,4859,2159,21261.800
14. Nov. 202258,6859,3857,8958,4858,48200.100
11. Nov. 202259,5060,4158,2359,4359,43255.400
10. Nov. 202258,1859,9758,1859,4659,46372.500
09. Nov. 202256,1857,3755,3356,4956,49221.700
08. Nov. 202258,9158,9153,0256,6556,65297.000
07. Nov. 202257,3358,9256,8258,7958,79284.000
04. Nov. 202257,1557,4855,5957,3557,35310.500
03. Nov. 202255,1258,4355,1257,0157,01433.800
02. Nov. 202256,9057,9754,9855,4555,45554.700
01. Nov. 202255,2355,2353,8954,4154,41255.800
31. Okt. 202253,7455,2453,4954,7054,70293.100
28. Okt. 202252,7954,1052,2853,9753,97220.400
27. Okt. 202252,9053,9651,9052,4652,46209.200
26. Okt. 202252,6953,7751,5252,4952,49194.100
25. Okt. 202251,7252,9151,6852,7052,70226.500
24. Okt. 202252,1252,2951,4451,7051,70265.700
21. Okt. 202252,2752,6951,1851,9251,92321.600
20. Okt. 202252,7053,7751,9752,2252,22205.300
19. Okt. 202253,5754,0052,3952,5652,56268.000
18. Okt. 202253,6554,3253,3553,9453,94262.300
17. Okt. 202253,5154,2752,3752,5652,56367.000
14. Okt. 202253,2053,6252,6452,7252,72337.700
13. Okt. 202250,1153,7949,8453,1053,10383.700
12. Okt. 202251,8552,3250,9351,2451,24262.600
11. Okt. 202251,8152,4150,5551,8651,86531.200
10. Okt. 202251,9452,3051,0551,8151,81504.300
07. Okt. 202251,7551,9551,3851,8551,85495.700
06. Okt. 202251,8552,8351,8552,2452,24477.700
05. Okt. 202252,3653,1751,9552,0952,09526.800
04. Okt. 202249,2553,1749,1753,1353,131.694.400
03. Okt. 202244,4745,3244,0845,0145,01244.500
30. Sept. 202245,1145,5144,0144,0644,06356.800
29. Sept. 202244,1345,1243,5445,0745,07390.200
28. Sept. 202244,5045,1944,1644,8344,83438.800
27. Sept. 202245,0645,4744,2444,4744,47357.900
26. Sept. 202245,5346,5044,7444,7944,79331.800
23. Sept. 202244,7745,6243,8445,5745,57638.000
22. Sept. 202244,0045,7143,9345,2945,29475.300
21. Sept. 202244,9045,9844,2844,4344,43494.500
20. Sept. 202245,5545,5544,4444,8644,86528.300
19. Sept. 202246,4547,0745,3345,7545,75569.800
16. Sept. 202246,6646,8044,9946,5946,593.498.500
15. Sept. 202247,5647,7346,4647,0747,071.012.100
14. Sept. 202247,8648,0646,5647,9047,90962.500
13. Sept. 202249,6049,9947,6347,6847,681.378.700
12. Sept. 202251,3052,7550,2751,3351,33487.800
09. Sept. 202250,5451,3950,4750,8650,86388.300
08. Sept. 202250,3150,4049,3650,0950,09576.000
07. Sept. 202250,2451,2249,9950,9550,95290.200
06. Sept. 202251,1752,1349,9150,1550,15365.100
02. Sept. 202252,3252,3250,6851,2351,23450.700
01. Sept. 202251,6752,0050,8351,7251,72335.800
31. Aug. 202253,4453,6652,1452,3052,30419.400
30. Aug. 202254,1254,1252,7552,9952,99246.100
29. Aug. 202253,9054,9253,1853,9253,92298.800
26. Aug. 202256,8456,8854,3454,4854,48384.100
25. Aug. 202255,2756,5954,6256,3856,38311.600
24. Aug. 202255,0355,6654,8255,2955,29154.100
23. Aug. 202256,1056,5754,6555,0555,05313.000
22. Aug. 202255,6056,6355,3255,8355,83372.700
19. Aug. 202257,1757,3755,7956,3956,39292.200
18. Aug. 202256,1757,4355,6257,4257,42145.800
17. Aug. 202257,1057,3455,9856,1856,18363.300
16. Aug. 202257,7958,0957,2357,8057,80231.300
15. Aug. 202257,1057,9956,7657,7957,79277.600
12. Aug. 202257,3557,6356,4557,4757,47211.100
11. Aug. 202257,8458,1556,9357,2057,20181.000
10. Aug. 202257,0658,1856,9257,4357,43189.900
09. Aug. 202257,0457,4255,8556,1256,12188.100
08. Aug. 202256,2358,1555,2057,1057,10210.500
05. Aug. 202255,8457,3555,0656,0356,03200.300
04. Aug. 202258,0159,4655,5756,6456,64330.900
03. Aug. 202260,9860,9857,5557,5657,56343.800
02. Aug. 202260,9261,6859,5861,3161,31163.800
01. Aug. 202260,5261,7859,6361,4461,44216.200
29. Juli 202260,9561,5860,6061,3261,32160.500
28. Juli 202260,2860,8759,0260,8460,84200.200
27. Juli 202258,3260,4558,3260,0360,03182.900
26. Juli 202256,8157,8255,7857,6557,65255.200
25. Juli 202257,7058,1056,1557,1057,10256.900
22. Juli 202258,9659,5856,8857,6357,63403.600
21. Juli 202258,0859,3357,2759,2059,20290.800
20. Juli 202257,2458,8956,7358,5558,55294.400
19. Juli 202255,9657,3555,8857,2057,20263.100
18. Juli 202256,2857,3455,1555,3155,31166.200
15. Juli 202255,9556,1455,3355,9355,93170.300
14. Juli 202254,7655,0853,9655,0055,00249.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...