גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקבאוד

Blackbaud

מניה BLKB נאסד"ק USD

שער

--

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					0.00
16:40	66.81	66.81	66.81	66.81	0.00
16:50	67.035	67.035	67.035	67.035	3,958.00
17:00	66.99	66.99	66.99	66.99	2,054.00
17:10	67.67	67.67	67.67	67.67	4,929.00
17:20	67.1	67.1	67.1	67.1	14,053.00
17:30	66.83	66.83	66.83	66.83	5,126.00
17:40	66.685	66.685	66.685	66.685	5,266.00
17:50	66.75	66.75	66.75	66.75	6,709.00
18:00	66.8	66.8	66.8	66.8	3,866.00
18:10	66.755	66.755	66.755	66.755	1,645.00
18:20	67.015	67.015	67.015	67.015	2,065.00
18:30	66.83	66.83	66.83	66.83	3,140.00
18:40	67	67	67	67	940.00
18:50	66.81	66.81	66.81	66.81	5,190.00
19:00	66.79	66.79	66.79	66.79	4,394.00
19:10	66.87	66.87	66.87	66.87	4,318.00
19:20	66.96	66.96	66.96	66.96	1,568.00
19:30	66.94	66.94	66.94	66.94	1,453.00
19:40	66.85	66.85	66.85	66.85	1,007.00
19:50	66.77	66.77	66.77	66.77	2,069.00
20:00	66.66	66.66	66.66	66.66	4,491.00
20:10	66.58	66.58	66.58	66.58	1,828.00
20:20	66.525	66.525	66.525	66.525	1,459.00
20:30	66.35	66.35	66.35	66.35	4,234.00
20:40	66.17	66.17	66.17	66.17	1,436.00
20:50	66.22	66.22	66.22	66.22	876.00
21:00	66.21	66.21	66.21	66.21	4,927.00
21:10	66.22	66.22	66.22	66.22	1,197.00
21:20	66.055	66.055	66.055	66.055	4,299.00
21:30	66.045	66.045	66.045	66.045	728.00
21:40	66.08	66.08	66.08	66.08	1,244.00
21:50	66.13	66.13	66.13	66.13	2,492.00
22:00	66.445	66.445	66.445	66.445	4,028.00
22:10	66.52	66.52	66.52	66.52	2,047.00
22:20	66.52	66.52	66.52	66.52	9,719.00
22:30	66.635	66.635	66.635	66.635	7,977.00
22:40	66.62	66.62	66.62	66.62	7,489.00
22:50	66.67	66.67	66.67	66.67	10,885.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	67.22	66.88	67.22	66.91	12,490.00
29.08.2025 17:30	67.03	66.93	66.93	67.03	3,124.00
29.08.2025 18:00	67.005	66.815	67.005	66.815	5,568.00
29.08.2025 18:30	66.79	66.7101	66.72	66.72	10,727.00
29.08.2025 19:00	66.74	66.655	66.74	66.675	15,269.00
29.08.2025 19:30	66.81	66.6114	66.6114	66.635	24,833.00
29.08.2025 20:00	66.81	66.585	66.585	66.59	21,536.00
29.08.2025 20:30	66.96	66.605	66.605	66.77	58,743.00
29.08.2025 21:00	66.8	66.53	66.76	66.53	88,486.00
29.08.2025 21:30	66.6	66.46	66.6	66.51	49,351.00
29.08.2025 22:00	66.63	66.48	66.555	66.61	99,151.00
29.08.2025 22:30	66.92	66.57	66.57	66.71	193,542.00
02.09.2025 16:30	67.13	65.94	65.94	66.26	8,119.00
02.09.2025 17:00	66.675	66.015	66.675	66.375	18,943.00
02.09.2025 17:30	66.36	65.8	66.36	66.025	20,656.00
02.09.2025 18:00	66.03	65.72	66.025	65.72	17,342.00
02.09.2025 18:30	66.09	65.71	65.815	66.09	40,000.00
02.09.2025 19:00	66.09	65.915	66.09	65.92	21,090.00
02.09.2025 19:30	65.895	65.75	65.895	65.785	22,960.00
02.09.2025 20:00	66.12	65.78	65.88	66.12	67,051.00
02.09.2025 20:30	66.265	66.185	66.2	66.265	33,612.00
02.09.2025 21:00	66.38	66.01	66.38	66.01	63,332.00
02.09.2025 21:30	66.055	65.77	66.03	65.83	82,146.00
02.09.2025 22:00	66.025	65.834	65.834	65.967	121,567.00
02.09.2025 22:30	66.025	65.75	65.95	65.8	221,136.00
03.09.2025 16:30	66.15	64.9	64.9	65.42	2,517.00
03.09.2025 17:00	65.6322	65.39	65.62	65.45	5,740.00
03.09.2025 17:30	65.755	65.595	65.6	65.73	12,199.00
03.09.2025 18:00	65.82	65.64	65.725	65.77	21,353.00
03.09.2025 18:30	65.795	65.6121	65.795	65.69	16,593.00
03.09.2025 19:00	65.85	65.62	65.62	65.85	16,851.00
03.09.2025 19:30	66	65.94	65.94	66	12,333.00
03.09.2025 20:00	66.0051	65.92	65.96	65.95	26,881.00
03.09.2025 20:30	65.96	65.84	65.94	65.89	43,670.00
03.09.2025 21:00	65.925	65.73	65.85	65.925	61,165.00
03.09.2025 21:30	65.99	65.9	65.925	65.96	74,591.00
03.09.2025 22:00	66.295	65.92	65.965	66.13	144,355.00
03.09.2025 22:30	66.6	66.095	66.12	66.48	358,832.00
04.09.2025 16:30	66.42	66.165	66.2	66.19	5,785.00
04.09.2025 17:00	66.175	65.64	66.16	65.64	8,977.00
04.09.2025 17:30	66.005	65.8	65.92	65.955	18,109.00
04.09.2025 18:00	66.26	65.965	65.965	66.11	15,509.00
04.09.2025 18:30	66.36	66.115	66.115	66.36	23,639.00
04.09.2025 19:00	66.43	66.21	66.36	66.28	52,839.00
04.09.2025 19:30	66.405	66.22	66.38	66.32	43,931.00
04.09.2025 20:00	66.29	66.07	66.23	66.1633	48,392.00
04.09.2025 20:30	66.19	65.995	66.165	66.19	49,508.00
04.09.2025 21:00	66.2899	66.19	66.19	66.255	49,618.00
04.09.2025 21:30	66.27	66.08	66.27	66.08	125,911.00
04.09.2025 22:00	66.42	66.07	66.12	66.115	219,634.00
04.09.2025 22:30	66.46	66.22	66.24	66.32	322,099.00
05.09.2025 16:30	67.17	65.735	65.735	67.17	24,491.00
05.09.2025 17:00	67.7	66.64	67.7	66.685	58,068.00
05.09.2025 17:30	66.8599	66.57	66.59	66.8599	42,577.00
05.09.2025 18:00	67.015	66.755	66.755	66.83	38,598.00
05.09.2025 18:30	67	66.705	67	66.735	67,007.00
05.09.2025 19:00	66.97	66.6701	66.87	66.96	61,795.00
05.09.2025 19:30	66.85	66.66	66.85	66.66	45,366.00
05.09.2025 20:00	66.655	66.35	66.655	66.35	55,912.00
05.09.2025 20:30	66.22	66.15	66.17	66.21	81,759.00
05.09.2025 21:00	66.25	66.045	66.1928	66.045	70,948.00
05.09.2025 21:30	66.445	66.08	66.14	66.44	100,753.00
05.09.2025 22:00	66.645	66.52	66.52	66.56	248,218.00
05.09.2025 22:30	66.735	66.44	66.56	66.47	350,685.00

צרו איתנו קשר *5988