גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקבאוד

Blackbaud

מניה BLKB נאסד"ק USD

שער

63.32

שינוי

+1.00%

שינוי ב USD

0.63

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	62.75	62.75	62.75	62.75	0.00
16:50	62.65	62.65	62.65	62.65	2,417.00
17:00	62.65	62.65	62.65	62.65	323.00
17:10	62.805	62.805	62.805	62.805	809.00
17:20	63.14	63.14	63.14	63.14	2,694.00
17:30	62.98	62.98	62.98	62.98	733.00
17:40	62.98	62.98	62.98	62.98	588.00
17:50	63.185	63.185	63.185	63.185	3,162.00
18:00	63.24	63.24	63.24	63.24	1,434.00
18:10	63.33	63.33	63.33	63.33	1,532.00
18:20	63.24	63.24	63.24	63.24	1,334.00
18:30	63.12	63.12	63.12	63.12	4,665.00
18:40	63.215	63.215	63.215	63.215	920.00
18:50	63.145	63.145	63.145	63.145	6,984.00
19:00	63.13	63.13	63.13	63.13	534.00
19:10	63.125	63.125	63.125	63.125	997.00
19:20	63.07	63.07	63.07	63.07	9,188.00
19:30	63.115	63.115	63.115	63.115	764.00
19:40	63.2108	63.2108	63.2108	63.2108	948.00
19:50	63.12	63.12	63.12	63.12	1,886.00
20:00	63.19	63.19	63.19	63.19	1,214.00
20:10	62.99	62.99	62.99	62.99	4,542.00
20:20	63.025	63.025	63.025	63.025	699.00
20:30	63.045	63.045	63.045	63.045	709.00
20:40	63.13	63.13	63.13	63.13	2,922.00
20:50	63.035	63.035	63.035	63.035	1,820.00
21:00	63.025	63.025	63.025	63.025	1,683.00
21:10	63.06	63.06	63.06	63.06	1,891.00
21:20	63.085	63.085	63.085	63.085	2,462.00
21:30	63.175	63.175	63.175	63.175	3,358.00
21:40	63.13	63.13	63.13	63.13	1,982.00
21:50	63.12	63.12	63.12	63.12	2,796.00
22:00	63.13	63.13	63.13	63.13	3,562.00
22:10	63.085	63.085	63.085	63.085	3,659.00
22:20	63.09	63.09	63.09	63.09	2,925.00
22:30	63.035	63.035	63.035	63.035	4,146.00
22:40	63.05	63.05	63.05	63.05	4,790.00
22:50	63.045	63.045	63.045	63.045	7,080.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	63.2	63.005	63.005	63.14	4,028.00
05.06.2025 17:30	63.14	63.14	63.14	63.14	11,704.00
05.06.2025 18:00	63.5486	63.5486	63.5486	63.5486	28,322.00
05.06.2025 18:30	63.5486	63.44	63.44	63.485	7,087.00
05.06.2025 19:00	63.38	63.245	63.335	63.29	14,744.00
05.06.2025 19:30	63.3	62.925	63.25	62.925	58,743.00
05.06.2025 20:00	63.05	62.86	62.92	63.05	47,607.00
05.06.2025 20:30	63.12	63.01	63.01	63.055	69,169.00
05.06.2025 21:00	63.03	62.86	63.03	63.02	57,539.00
05.06.2025 21:30	63.27	63.09	63.095	63.16	71,662.00
05.06.2025 22:00	63.43	63.19	63.24	63.39	103,096.00
05.06.2025 22:30	63.56	63.36	63.4	63.465	244,857.00
06.06.2025 16:30	64.39	63.4	63.4	63.9966	3,350.00
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

צרו איתנו קשר *5988