גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקבאוד

Blackbaud

מניה BLKB נאסד"ק USD

שער

68.22

שינוי

--

שינוי ב USD

--

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	68.22	68.22	68.22	68.22	0.00
16:40	69.85	69.85	69.85	69.85	0.00
16:50	69.51	69.51	69.51	69.51	1,669.00
17:00	69.3	69.3	69.3	69.3	2,021.00
17:10	69.1	69.1	69.1	69.1	1,871.00
17:20	68.905	68.905	68.905	68.905	1,184.00
17:30	68.905	68.905	68.905	68.905	615.00
17:40	68.815	68.815	68.815	68.815	3,042.00
17:50	68.75	68.75	68.75	68.75	3,797.00
18:00	68.59	68.59	68.59	68.59	1,489.00
18:10	68.53	68.53	68.53	68.53	3,924.00
18:20	68.445	68.445	68.445	68.445	4,322.00
18:30	68.33	68.33	68.33	68.33	1,719.00
18:40	68.425	68.425	68.425	68.425	2,230.00
18:50	68.345	68.345	68.345	68.345	1,903.00
19:00	68.3801	68.3801	68.3801	68.3801	2,863.00
19:10	68.46	68.46	68.46	68.46	1,634.00
19:20	68.24	68.24	68.24	68.24	2,197.00
19:30	68.17	68.17	68.17	68.17	1,732.00
19:40	68.2	68.2	68.2	68.2	1,029.00
19:50	68.295	68.295	68.295	68.295	4,029.00
20:00	68.28	68.28	68.28	68.28	11,204.00
20:10	68.33	68.33	68.33	68.33	4,272.00
20:20	68.26	68.26	68.26	68.26	2,257.00
20:30	68.235	68.235	68.235	68.235	2,804.00
20:40	68.255	68.255	68.255	68.255	2,312.00
20:50	68.29	68.29	68.29	68.29	3,837.00
21:00	68.315	68.315	68.315	68.315	2,409.00
21:10	68.315	68.315	68.315	68.315	1,057.00
21:20	68.44	68.44	68.44	68.44	7,963.00
21:30	68.52	68.52	68.52	68.52	3,461.00
21:40	68.55	68.55	68.55	68.55	1,321.00
21:50	68.545	68.545	68.545	68.545	3,058.00
22:00	68.56	68.56	68.56	68.56	1,303.00
22:10	68.52	68.52	68.52	68.52	7,432.00
22:20	68.42	68.42	68.42	68.42	7,911.00
22:30	68.3	68.3	68.3	68.3	5,352.00
22:40	68.225	68.225	68.225	68.225	7,753.00
22:50	68.32	68.32	68.32	68.32	9,870.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	68.76	68.57	68.735	68.76	39,565.00
11.09.2025 17:30	69.19	68.82	68.85	69.06	87,575.00
11.09.2025 18:00	69.1275	68.77	69.1275	68.87	68,080.00
11.09.2025 18:30	68.87	68.665	68.77	68.75	131,667.00
11.09.2025 19:00	68.82	68.695	68.75	68.77	157,874.00
11.09.2025 19:30	69.02	68.75	68.8	69.02	179,328.00
11.09.2025 20:00	69.1399	68.955	69.02	69.07	248,957.00
11.09.2025 20:30	69.4022	69.09	69.09	69.4022	266,905.00
11.09.2025 21:00	69.595	69.45	69.45	69.545	277,991.00
11.09.2025 21:30	69.72	69.51	69.59	69.7	303,027.00
11.09.2025 22:00	69.79	69.7	69.71	69.77	365,493.00
11.09.2025 22:30	70.18	69.77	69.77	70.18	882,125.00
12.09.2025 16:30	70.34	69.755	70.25	69.98	7,151.00
12.09.2025 17:00	69.9	69.47	69.77	69.47	6,716.00
12.09.2025 17:30	69.56	69.4	69.53	69.52	23,329.00
12.09.2025 18:00	69.53	69.32	69.45	69.43	39,259.00
12.09.2025 18:30	69.57	69.39	69.5046	69.49	41,667.00
12.09.2025 19:00	69.71	69.57	69.57	69.685	28,605.00
12.09.2025 19:30	69.78	69.5	69.685	69.5	51,775.00
12.09.2025 20:00	69.662	69.27	69.425	69.662	84,512.00
12.09.2025 20:30	69.72	69.62	69.62	69.64	62,995.00
12.09.2025 21:00	69.9	69.611	69.68	69.85	130,300.00
12.09.2025 21:30	69.84	69.66	69.84	69.66	166,411.00
12.09.2025 22:00	69.88	69.665	69.68	69.815	196,501.00
12.09.2025 22:30	69.9	69.53	69.79	69.57	368,431.00
15.09.2025 16:30	70.06	69.81	69.88	69.92	2,899.00
15.09.2025 17:00	70	69.75	69.89	69.81	11,902.00
15.09.2025 17:30	70.0701	69.65	70.045	69.735	26,209.00
15.09.2025 18:00	69.83	69.54	69.74	69.63	78,809.00
15.09.2025 18:30	69.81	69.63	69.68	69.81	62,264.00
15.09.2025 19:00	69.97	69.7975	69.7975	69.97	99,960.00
15.09.2025 19:30	69.96	69.8285	69.95	69.84	78,444.00
15.09.2025 20:00	69.89	69.54	69.87	69.54	84,073.00
15.09.2025 20:30	69.71	69.51	69.52	69.62	131,002.00
15.09.2025 21:00	69.78	69.52	69.63	69.78	246,493.00
15.09.2025 21:30	69.84	69.73	69.74	69.78	149,566.00
15.09.2025 22:00	69.8	69.655	69.775	69.715	303,535.00
15.09.2025 22:30	69.8	69.565	69.73	69.63	476,366.00
16.09.2025 16:30	69.85	69.3	69.66	69.3	3,189.00
16.09.2025 17:00	69.1	68.71	69.1	68.815	6,382.00
16.09.2025 17:30	68.815	68.59	68.815	68.59	8,549.00
16.09.2025 18:00	68.65	68.32	68.565	68.425	26,264.00
16.09.2025 18:30	68.43	68.345	68.43	68.415	16,771.00
16.09.2025 19:00	68.46	68.17	68.4	68.17	21,703.00
16.09.2025 19:30	68.47	68.06	68.06	68.39	41,864.00
16.09.2025 20:00	68.4	68.235	68.395	68.26	43,989.00
16.09.2025 20:30	68.32	68.255	68.255	68.32	55,778.00
16.09.2025 21:00	68.525	68.26	68.32	68.52	84,357.00
16.09.2025 21:30	68.575	68.46	68.55	68.53	51,427.00
16.09.2025 22:00	68.52	68.25	68.5	68.275	141,704.00
16.09.2025 22:30	68.41	68.15	68.27	68.265	234,853.00

צרו איתנו קשר *5988