גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלאקבאוד > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקבאוד

Blackbaud

מניה BLKB נאסד"ק USD

שער

65.28

שינוי

-3.17%

שינוי ב USD

-2.14

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	67.03	67.03	67.03	67.03	0.00
16:50	66.965	66.965	66.965	66.965	5,702.00
17:00	66.805	66.805	66.805	66.805	5,256.00
17:10	66.63	66.63	66.63	66.63	5,658.00
17:20	66.52	66.52	66.52	66.52	8,078.00
17:30	66.385	66.385	66.385	66.385	5,982.00
17:40	66.305	66.305	66.305	66.305	8,698.00
17:50	66.22	66.22	66.22	66.22	5,278.00
18:00	66.31	66.31	66.31	66.31	3,686.00
18:10	66.435	66.435	66.435	66.435	14,143.00
18:20	66.2	66.2	66.2	66.2	6,464.00
18:30	65.65	65.65	65.65	65.65	13,372.00
18:40	65.55	65.55	65.55	65.55	6,667.00
18:50	65.905	65.905	65.905	65.905	2,654.00
19:00	65.68	65.68	65.68	65.68	5,577.00
19:10	65.77	65.77	65.77	65.77	1,791.00
19:20	65.53	65.53	65.53	65.53	3,404.00
19:30	65.5	65.5	65.5	65.5	3,492.00
19:40	65.375	65.375	65.375	65.375	5,652.00
19:50	65.42	65.42	65.42	65.42	8,731.00
20:00	65.69	65.69	65.69	65.69	17,115.00
20:10	65.6964	65.6964	65.6964	65.6964	7,367.00
20:20	65.78	65.78	65.78	65.78	3,406.00
20:30	65.67	65.67	65.67	65.67	2,811.00
20:40	65.51	65.51	65.51	65.51	6,170.00
20:50	65.6999	65.6999	65.6999	65.6999	6,862.00
21:00	65.6	65.6	65.6	65.6	5,200.00
21:10	65.695	65.695	65.695	65.695	5,180.00
21:20	65.81	65.81	65.81	65.81	12,856.00
21:30	66.08	66.08	66.08	66.08	3,485.00
21:40	66.04	66.04	66.04	66.04	5,805.00
21:50	66.095	66.095	66.095	66.095	3,471.00
22:00	65.92	65.92	65.92	65.92	51,271.00
22:10	65.815	65.815	65.815	65.815	22,784.00
22:20	65.83	65.83	65.83	65.83	7,348.00
22:30	65.76	65.76	65.76	65.76	9,861.00
22:40	65.52	65.52	65.52	65.52	12,056.00
22:50	65.44	65.44	65.44	65.44	13,141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	65.45	65.2	65.4	65.2	7,528.00
28.07.2025 17:30	65.21	65.045	65.16	65.11	11,003.00
28.07.2025 18:00	65.26	65.05	65.06	65.26	20,546.00
28.07.2025 18:30	65.57	65.295	65.32	65.465	42,771.00
28.07.2025 19:00	65.46	65.31	65.435	65.37	44,838.00
28.07.2025 19:30	65.55	65.29	65.46	65.29	131,537.00
28.07.2025 20:00	65.34	64.86	65.14	64.86	204,969.00
28.07.2025 20:30	65.0299	64.5	64.86	64.5	211,038.00
28.07.2025 21:00	64.755	64.44	64.475	64.66	102,411.00
28.07.2025 21:30	64.67	64.49	64.67	64.49	239,990.00
28.07.2025 22:00	64.43	64.05	64.4	64.05	316,079.00
28.07.2025 22:30	64.28	63.98	64.075	63.98	368,335.00
29.07.2025 16:30	64.7	64.23	64.7	64.54	2,647.00
29.07.2025 17:00	64.4	63.81	64.31	64.01	22,327.00
29.07.2025 17:30	64.04	63.78	63.93	63.995	41,697.00
29.07.2025 18:00	64.1	63.955	63.995	64.05	62,333.00
29.07.2025 18:30	64.235	63.95	64	64.225	93,798.00
29.07.2025 19:00	64.22	64.07	64.11	64.22	67,310.00
29.07.2025 19:30	64.53	64.24	64.29	64.52	88,316.00
29.07.2025 20:00	64.765	64.56	64.58	64.57	47,433.00
29.07.2025 20:30	64.71	64.575	64.64	64.67	59,205.00
29.07.2025 21:00	64.78	64.675	64.675	64.73	108,317.00
29.07.2025 21:30	64.82	64.48	64.82	64.52	188,154.00
29.07.2025 22:00	64.78	64.4101	64.52	64.56	202,354.00
29.07.2025 22:30	64.62	64.47	64.59	64.505	440,159.00
30.07.2025 16:30	74.645	70.87	70.95	72.075	118,990.00
30.07.2025 17:00	72.13	70.22	71.94	70.62	165,612.00
30.07.2025 17:30	71.84	70.98	71.505	71.445	220,880.00
30.07.2025 18:00	71.895	71.5	71.5	71.615	251,093.00
30.07.2025 18:30	72.755	71.185	71.74	72.755	467,864.00
30.07.2025 19:00	73.46	72.12	72.64	73.42	762,835.00
30.07.2025 19:30	73.71	73.38	73.415	73.69	675,333.00
30.07.2025 20:00	73.945	73.585	73.74	73.85	931,506.00
30.07.2025 20:30	73.925	73.0717	73.855	73.0717	637,959.00
30.07.2025 21:00	73.07	72.405	73.07	72.58	841,054.00
30.07.2025 21:30	73.26	72.01	72.67	72.12	862,353.00
30.07.2025 22:00	71.89	71.47	71.865	71.59	1,120,495.00
30.07.2025 22:30	71.8399	71.375	71.675	71.55	1,172,463.00
31.07.2025 16:30	70.75	69.7	70.55	69.835	22,852.00
31.07.2025 17:00	69.84	69.385	69.84	69.75	66,028.00
31.07.2025 17:30	69.63	69.055	69.63	69.225	146,167.00
31.07.2025 18:00	69.655	69.11	69.2	69.425	289,290.00
31.07.2025 18:30	69.5	69	69.5	69.035	469,973.00
31.07.2025 19:00	69.55	68.985	69.15	69.01	425,529.00
31.07.2025 19:30	69.22	68.46	69	68.935	639,480.00
31.07.2025 20:00	69.38	69.005	69.01	69.065	714,753.00
31.07.2025 20:30	69.11	68.315	68.93	68.32	1,009,275.00
31.07.2025 21:00	68.625	68.095	68.35	68.625	1,028,960.00
31.07.2025 21:30	68.615	68.22	68.61	68.31	1,368,154.00
31.07.2025 22:00	68.28	67.58	68.28	67.58	1,228,087.00
31.07.2025 22:30	67.925	67.35	67.65	67.38	1,484,670.00
01.08.2025 16:30	67.35	66.71	67.35	66.8	15,762.00
01.08.2025 17:00	66.74	66.15	66.74	66.395	60,509.00
01.08.2025 17:30	66.46	66.01	66.46	66.435	76,282.00
01.08.2025 18:00	66.435	65.54	66.39	65.54	145,946.00
01.08.2025 18:30	66.03	65.445	65.53	65.68	123,514.00
01.08.2025 19:00	65.79	65.34	65.77	65.34	125,939.00
01.08.2025 19:30	65.745	65.21	65.31	65.745	147,187.00
01.08.2025 20:00	65.79	65.6	65.67	65.67	162,445.00
01.08.2025 20:30	65.82	65.5	65.82	65.67	201,108.00
01.08.2025 21:00	66.205	65.61	65.61	66.15	203,341.00
01.08.2025 21:30	66.16	65.88	66.08	65.93	430,284.00
01.08.2025 22:00	65.86	65.67	65.85	65.67	401,617.00
01.08.2025 22:30	65.61	65.3	65.61	65.3	805,405.00

צרו איתנו קשר *5988