25,990$
-0,04%
Echtzeit-Aktienkurs BLUCORA INC. DL-,0001
Bid:
Ask:
Aktienkurse zur BLUCORA INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2023 | 25,99 | 26,00 | 25,99 | 25,99 | -0,04% | 817.497,00 |
| 24.11.2023 | 25,99 | 26,00 | 25,98 | 26,00 | 0,12% | 213.796,00 |
| 22.11.2023 | 25,96 | 25,98 | 25,94 | 25,97 | 0,15% | 1.337.134,00 |
| 21.11.2023 | 25,94 | 25,96 | 25,93 | 25,93 | 0,00% | 836.880,00 |
| 20.11.2023 | 25,93 | 25,95 | 25,93 | 25,93 | 0,00% | 277.294,00 |
| 17.11.2023 | 25,95 | 25,95 | 25,92 | 25,93 | -0,02% | 562.806,00 |
| 16.11.2023 | 25,92 | 25,96 | 25,92 | 25,94 | 0,02% | 291.637,00 |
| 15.11.2023 | 25,96 | 25,96 | 25,92 | 25,93 | -0,04% | 730.766,00 |
| 14.11.2023 | 25,95 | 25,96 | 25,93 | 25,94 | 0,00% | 303.931,00 |
| 13.11.2023 | 25,90 | 25,95 | 25,90 | 25,94 | 0,08% | 329.685,00 |
| 10.11.2023 | 25,88 | 25,92 | 25,87 | 25,92 | 0,08% | 236.763,00 |
| 09.11.2023 | 25,91 | 25,92 | 25,90 | 25,90 | 0,12% | 396.220,00 |
| 08.11.2023 | 25,89 | 25,92 | 25,87 | 25,87 | -0,19% | 469.636,00 |
| 07.11.2023 | 25,92 | 25,92 | 25,89 | 25,92 | 0,04% | 259.512,00 |
| 06.11.2023 | 25,89 | 25,93 | 25,87 | 25,91 | 0,31% | 341.094,00 |
| 03.11.2023 | 25,86 | 25,95 | 25,82 | 25,83 | 0,00% | 479.581,00 |
| 02.11.2023 | 25,87 | 25,87 | 25,79 | 25,83 | 0,00% | 187.516,00 |
| 01.11.2023 | 25,79 | 25,87 | 25,79 | 25,83 | 0,12% | 615.211,00 |
| 31.10.2023 | 25,79 | 25,81 | 25,77 | 25,80 | 0,04% | 165.630,00 |
| 30.10.2023 | 25,77 | 25,80 | 25,74 | 25,79 | 0,04% | 202.601,00 |
| 27.10.2023 | 25,72 | 25,79 | 25,72 | 25,78 | 0,23% | 346.789,00 |
| 26.10.2023 | 25,69 | 25,77 | 25,67 | 25,72 | 0,10% | 979.758,00 |
| 25.10.2023 | 25,67 | 25,71 | 25,67 | 25,70 | 0,02% | 367.172,00 |
| 24.10.2023 | 25,70 | 25,75 | 25,67 | 25,69 | 0,00% | 620.402,00 |
| 23.10.2023 | 25,70 | 25,71 | 25,67 | 25,69 | 0,00% | 461.942,00 |
| 20.10.2023 | 25,70 | 25,73 | 25,69 | 25,69 | -0,08% | 559.139,00 |
| 19.10.2023 | 25,68 | 25,73 | 25,68 | 25,71 | 0,04% | 320.910,00 |
| 18.10.2023 | 25,70 | 25,71 | 25,67 | 25,70 | 0,00% | 620.013,00 |
| 17.10.2023 | 25,67 | 25,75 | 25,65 | 25,70 | 0,35% | 758.543,00 |
| 16.10.2023 | 25,64 | 25,70 | 25,58 | 25,61 | -0,19% | 567.467,00 |
| 13.10.2023 | 25,60 | 25,71 | 25,60 | 25,66 | 0,23% | 219.512,00 |
| 12.10.2023 | 25,68 | 25,68 | 25,58 | 25,60 | -0,31% | 1.114.172,00 |
| 11.10.2023 | 25,66 | 25,75 | 25,66 | 25,68 | 0,16% | 348.689,00 |
| 10.10.2023 | 25,57 | 25,65 | 25,57 | 25,64 | 0,23% | 1.227.904,00 |
| 09.10.2023 | 25,57 | 25,60 | 25,55 | 25,58 | 0,04% | 1.444.528,00 |
| 06.10.2023 | 25,58 | 25,59 | 25,56 | 25,57 | 0,00% | 826.610,00 |
| 05.10.2023 | 25,61 | 25,62 | 25,57 | 25,57 | -0,08% | 659.961,00 |
| 04.10.2023 | 25,58 | 25,62 | 25,57 | 25,59 | 0,04% | 687.076,00 |
| 03.10.2023 | 25,57 | 25,60 | 25,56 | 25,58 | 0,00% | 421.011,00 |
| 02.10.2023 | 25,59 | 25,63 | 25,57 | 25,58 | 0,04% | 318.834,00 |
| 29.09.2023 | 25,64 | 25,66 | 25,57 | 25,57 | -0,04% | 697.919,00 |
| 28.09.2023 | 25,58 | 25,65 | 25,57 | 25,58 | 0,00% | 430.480,00 |
| 27.09.2023 | 25,64 | 25,64 | 25,57 | 25,58 | 0,04% | 576.635,00 |
| 26.09.2023 | 25,58 | 25,63 | 25,55 | 25,57 | -0,08% | 491.309,00 |
| 25.09.2023 | 25,54 | 25,64 | 25,52 | 25,59 | 0,27% | 306.785,00 |
| 22.09.2023 | 25,58 | 25,64 | 25,51 | 25,52 | -0,12% | 272.366,00 |
| 21.09.2023 | 25,59 | 25,63 | 25,53 | 25,55 | -0,23% | 600.586,00 |
| 20.09.2023 | 25,62 | 25,64 | 25,59 | 25,61 | 0,08% | 396.391,00 |
| 19.09.2023 | 25,59 | 25,60 | 25,57 | 25,59 | 0,00% | 354.529,00 |
| 18.09.2023 | 25,58 | 25,64 | 25,56 | 25,59 | 0,08% | 1.689.776,00 |
| 15.09.2023 | 25,60 | 25,61 | 25,55 | 25,57 | -0,08% | 1.736.376,00 |
| 14.09.2023 | 25,70 | 25,74 | 25,55 | 25,59 | -0,27% | 2.422.188,00 |
| 13.09.2023 | 25,56 | 25,74 | 25,55 | 25,66 | 0,31% | 932.185,00 |
| 12.09.2023 | 25,55 | 25,60 | 25,53 | 25,58 | 0,16% | 1.322.810,00 |
| 11.09.2023 | 25,48 | 25,65 | 25,41 | 25,54 | 28,02% | 7.383.305,00 |
| 08.09.2023 | 19,94 | 19,97 | 19,63 | 19,95 | 0,50% | 138.028,00 |
| 07.09.2023 | 19,98 | 20,18 | 19,76 | 19,85 | -0,95% | 209.069,00 |
| 06.09.2023 | 20,24 | 20,46 | 19,64 | 20,04 | -0,94% | 243.944,00 |
| 05.09.2023 | 20,86 | 20,86 | 19,63 | 20,23 | -4,17% | 326.448,00 |
| 01.09.2023 | 20,99 | 21,26 | 20,93 | 21,11 | 0,91% | 170.755,00 |
| 31.08.2023 | 20,41 | 20,98 | 20,41 | 20,92 | 2,70% | 165.288,00 |
| 30.08.2023 | 20,54 | 20,71 | 20,36 | 20,37 | -1,55% | 220.066,00 |
| 29.08.2023 | 20,92 | 21,12 | 20,26 | 20,69 | -1,48% | 415.442,00 |
| 28.08.2023 | 20,71 | 21,07 | 20,64 | 21,00 | 1,89% | 122.688,00 |
| 25.08.2023 | 20,35 | 20,73 | 20,27 | 20,61 | 0,88% | 153.221,00 |
| 24.08.2023 | 20,64 | 20,79 | 20,21 | 20,43 | -1,49% | 191.164,00 |
| 23.08.2023 | 20,49 | 21,04 | 20,47 | 20,74 | 1,47% | 208.349,00 |
| 22.08.2023 | 20,52 | 20,60 | 20,26 | 20,44 | -0,20% | 177.987,00 |
| 21.08.2023 | 20,87 | 20,87 | 20,19 | 20,48 | -1,87% | 269.612,00 |
| 18.08.2023 | 20,47 | 21,02 | 20,47 | 20,87 | 0,82% | 266.020,00 |
| 17.08.2023 | 20,72 | 20,83 | 20,27 | 20,70 | 0,15% | 239.980,00 |
| 16.08.2023 | 20,90 | 21,12 | 20,31 | 20,67 | -1,81% | 342.417,00 |
| 15.08.2023 | 21,42 | 21,46 | 20,79 | 21,05 | -2,91% | 308.626,00 |
| 14.08.2023 | 20,68 | 21,71 | 20,49 | 21,68 | 4,99% | 469.691,00 |
| 11.08.2023 | 21,21 | 21,21 | 19,13 | 20,65 | -3,46% | 719.353,00 |
| 10.08.2023 | 24,43 | 24,43 | 21,27 | 21,39 | -10,69% | 447.102,00 |
| 09.08.2023 | 24,57 | 24,60 | 23,93 | 23,95 | -3,11% | 412.340,00 |
| 08.08.2023 | 25,26 | 25,33 | 24,70 | 24,72 | -3,36% | 142.082,00 |
| 07.08.2023 | 25,21 | 25,70 | 25,21 | 25,58 | 1,95% | 147.240,00 |
| 04.08.2023 | 24,83 | 25,29 | 24,78 | 25,09 | 0,80% | 156.722,00 |
| 03.08.2023 | 25,07 | 25,32 | 24,89 | 24,89 | -1,31% | 117.917,00 |
| 02.08.2023 | 25,45 | 25,64 | 25,11 | 25,22 | -1,68% | 111.740,00 |
| 01.08.2023 | 25,73 | 25,98 | 25,43 | 25,65 | -0,89% | 154.855,00 |
| 31.07.2023 | 25,93 | 26,07 | 25,69 | 25,88 | -0,04% | 95.140,00 |
| 28.07.2023 | 26,07 | 26,08 | 25,63 | 25,89 | -0,08% | 208.368,00 |
| 27.07.2023 | 26,24 | 26,24 | 25,82 | 25,91 | -1,07% | 147.627,00 |
| 26.07.2023 | 26,14 | 26,34 | 25,89 | 26,19 | 0,19% | 130.496,00 |
| 25.07.2023 | 26,10 | 26,33 | 25,55 | 26,14 | -0,27% | 143.056,00 |
| 24.07.2023 | 25,58 | 26,26 | 25,58 | 26,21 | 2,06% | 125.654,00 |
| 21.07.2023 | 26,23 | 26,39 | 25,58 | 25,68 | -1,50% | 225.754,00 |
| 20.07.2023 | 26,11 | 26,19 | 25,93 | 26,07 | 0,00% | 153.720,00 |
| 19.07.2023 | 26,17 | 26,47 | 26,07 | 26,07 | -0,46% | 160.575,00 |
| 18.07.2023 | 26,06 | 26,28 | 25,92 | 26,19 | 0,96% | 205.539,00 |
| 17.07.2023 | 25,04 | 25,97 | 25,04 | 25,94 | 3,02% | 288.352,00 |
| 14.07.2023 | 25,11 | 25,24 | 24,57 | 25,18 | 0,24% | 226.462,00 |
| 13.07.2023 | 25,74 | 25,80 | 25,06 | 25,12 | -2,03% | 317.580,00 |
| 12.07.2023 | 24,93 | 25,65 | 24,65 | 25,64 | 3,60% | 564.413,00 |
| 11.07.2023 | 23,35 | 26,76 | 23,35 | 24,75 | 6,00% | 1.190.228,00 |
| 10.07.2023 | 23,11 | 23,35 | 23,11 | 23,35 | 1,08% | 213.796,00 |
| 07.07.2023 | 22,57 | 23,28 | 22,57 | 23,10 | 2,53% | 269.859,00 |