גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקבאוד

Blackbaud

מניה BLKB נאסד"ק USD

שער

61.94

שינוי

-2.18%

שינוי ב USD

-1.38

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	63.12	63.12	63.12	63.12	0.00
16:50	63.37	63.37	63.37	63.37	1,222.00
17:00	62.95	62.95	62.95	62.95	4,145.00
17:10	63.24	63.24	63.24	63.24	1,941.00
17:20	62.88	62.88	62.88	62.88	2,176.00
17:30	63.12	63.12	63.12	63.12	2,032.00
17:40	63.095	63.095	63.095	63.095	661.00
17:50	63.09	63.09	63.09	63.09	4,893.00
18:00	63.095	63.095	63.095	63.095	1,265.00
18:10	63.04	63.04	63.04	63.04	5,097.00
18:20	63.07	63.07	63.07	63.07	2,638.00
18:30	62.99	62.99	62.99	62.99	9,008.00
18:40	62.995	62.995	62.995	62.995	1,924.00
18:50	62.91	62.91	62.91	62.91	1,893.00
19:00	62.95	62.95	62.95	62.95	5,563.00
19:10	62.89	62.89	62.89	62.89	1,935.00
19:20	62.795	62.795	62.795	62.795	4,783.00
19:30	62.69	62.69	62.69	62.69	6,006.00
19:40	62.7307	62.7307	62.7307	62.7307	1,189.00
19:50	62.77	62.77	62.77	62.77	1,628.00
20:00	62.8	62.8	62.8	62.8	2,812.00
20:10	62.83	62.83	62.83	62.83	2,771.00
20:20	62.7587	62.7587	62.7587	62.7587	1,944.00
20:30	62.8	62.8	62.8	62.8	1,636.00
20:40	62.79	62.79	62.79	62.79	1,509.00
20:50	62.75	62.75	62.75	62.75	3,456.00
21:00	62.69	62.69	62.69	62.69	4,114.00
21:10	62.39	62.39	62.39	62.39	3,406.00
21:20	62.4	62.4	62.4	62.4	705.00
21:30	62.21	62.21	62.21	62.21	5,860.00
21:40	62.33	62.33	62.33	62.33	3,294.00
21:50	62.27	62.27	62.27	62.27	3,433.00
22:00	62.05	62.05	62.05	62.05	2,744.00
22:10	62.02	62.02	62.02	62.02	4,491.00
22:20	61.825	61.825	61.825	61.825	3,817.00
22:30	61.9	61.9	61.9	61.9	6,552.00
22:40	61.85	61.85	61.85	61.85	4,990.00
22:50	61.83	61.83	61.83	61.83	8,831.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	63.81	63.7	63.81	63.7	3,307.00
06.06.2025 17:30	63.8349	63.7	63.8349	63.77	4,887.00
06.06.2025 18:00	64.015	63.735	64.015	63.77	17,436.00
06.06.2025 18:30	64.105	63.77	63.77	63.95	30,079.00
06.06.2025 19:00	63.95	63.73	63.945	63.77	16,461.00
06.06.2025 19:30	63.77	63.57	63.7	63.74	28,370.00
06.06.2025 20:00	63.77	63.74	63.77	63.7525	8,780.00
06.06.2025 20:30	63.8034	63.72	63.8034	63.77	15,597.00
06.06.2025 21:00	63.84	63.73	63.84	63.73	17,040.00
06.06.2025 21:30	63.775	63.65	63.7	63.67	33,425.00
06.06.2025 22:00	63.68	63.605	63.62	63.67	40,529.00
06.06.2025 22:30	63.83	63.63	63.63	63.81	104,568.00
09.06.2025 16:30	63.96	63.02	63.82	63.02	11,008.00
09.06.2025 17:00	63.4725	63.03	63.205	63.15	34,136.00
09.06.2025 17:30	63.325	62.545	63.325	62.57	35,165.00
09.06.2025 18:00	63.0091	62.79	62.79	62.945	28,572.00
09.06.2025 18:30	62.9	62.735	62.84	62.815	59,767.00
09.06.2025 19:00	62.72	62.48	62.625	62.66	35,433.00
09.06.2025 19:30	62.8	62.62	62.7	62.78	96,241.00
09.06.2025 20:00	62.81	62.59	62.795	62.81	68,636.00
09.06.2025 20:30	63.03	62.81	62.81	63	81,826.00
09.06.2025 21:00	62.98	62.775	62.95	62.82	79,522.00
09.06.2025 21:30	62.79	62.63	62.79	62.7	93,251.00
09.06.2025 22:00	62.84	62.71	62.73	62.805	120,946.00
09.06.2025 22:30	62.8	62.61	62.77	62.69	244,186.00
10.06.2025 16:30	63.535	62.65	63.535	62.65	1,236.00
10.06.2025 17:00	63.14	62.805	62.805	62.98	2,198.00
10.06.2025 17:30	63.39	62.96	62.96	63.24	8,455.00
10.06.2025 18:00	63.4	63.12	63.14	63.12	14,539.00
10.06.2025 18:30	63.215	63.07	63.215	63.125	15,150.00
10.06.2025 19:00	63.115	62.93	63	63.115	21,585.00
10.06.2025 19:30	63.2108	63.115	63.2108	63.19	36,117.00
10.06.2025 20:00	63.2	62.99	63.14	63.1	41,446.00
10.06.2025 20:30	63.13	62.98	63.13	62.98	21,690.00
10.06.2025 21:00	63.175	62.93	62.98	63.16	63,596.00
10.06.2025 21:30	63.19	63.085	63.085	63.13	49,190.00
10.06.2025 22:00	63.215	63	63.215	63.085	97,085.00
10.06.2025 22:30	63.315	63.01	63.04	63.25	170,308.00
11.06.2025 16:30	63.37	62.845	63.32	63.1	6,388.00
11.06.2025 17:00	63.24	62.88	63.24	63.13	10,117.00
11.06.2025 17:30	63.095	62.885	63.095	63.095	9,001.00
11.06.2025 18:00	63.1	62.99	63.04	62.995	27,146.00
11.06.2025 18:30	63.01	62.88	62.98	62.93	34,464.00
11.06.2025 19:00	62.93	62.69	62.93	62.71	74,465.00
11.06.2025 19:30	62.83	62.73	62.7307	62.83	38,805.00
11.06.2025 20:00	62.87	62.7587	62.87	62.85	47,052.00
11.06.2025 20:30	62.81	62.69	62.81	62.69	56,481.00
11.06.2025 21:00	62.58	62.1975	62.58	62.21	68,590.00
11.06.2025 21:30	62.36	62.01	62.33	62.01	83,316.00
11.06.2025 22:00	62.04	61.705	62.04	61.88	134,633.00
11.06.2025 22:30	62.05	61.78	61.87	61.945	241,514.00

צרו איתנו קשר *5988