25,990$
-0,04%
Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2023 | 26,00 | 26,00 | 25,99 | 26,00 | -0,02% | 310.672,00 |
| 24.11.2023 | 25,95 | 26,00 | 25,95 | 26,00 | 0,15% | 91.000,00 |
| 22.11.2023 | 25,96 | 25,98 | 25,94 | 25,96 | 0,04% | 1.035.799,00 |
| 21.11.2023 | 25,93 | 25,96 | 25,93 | 25,95 | 0,08% | 479.780,00 |
| 20.11.2023 | 25,95 | 25,95 | 25,93 | 25,93 | -0,02% | 109.579,00 |
| 17.11.2023 | 25,93 | 25,95 | 25,92 | 25,94 | 0,00% | 314.510,00 |
| 16.11.2023 | 25,93 | 25,94 | 25,93 | 25,93 | 0,05% | 131.677,00 |
| 15.11.2023 | 25,94 | 25,96 | 25,92 | 25,92 | -0,12% | 604.380,00 |
| 14.11.2023 | 25,95 | 25,95 | 25,93 | 25,95 | 0,00% | 182.237,00 |
| 13.11.2023 | 25,92 | 25,95 | 25,92 | 25,95 | 0,15% | 83.469,00 |
| 10.11.2023 | 25,88 | 25,92 | 25,88 | 25,91 | 0,04% | 54.609,00 |
| 09.11.2023 | 25,90 | 25,92 | 25,90 | 25,90 | 0,02% | 82.784,00 |
| 08.11.2023 | 25,90 | 25,92 | 25,89 | 25,90 | -0,08% | 122.046,00 |
| 07.11.2023 | 25,90 | 25,92 | 25,89 | 25,92 | 0,04% | 114.113,00 |
| 06.11.2023 | 25,81 | 25,93 | 25,81 | 25,91 | 0,29% | 124.481,00 |
| 03.11.2023 | 25,87 | 25,95 | 25,82 | 25,83 | 0,00% | 233.939,00 |
| 02.11.2023 | 25,87 | 25,87 | 25,79 | 25,83 | -0,04% | 42.781,00 |
| 01.11.2023 | 25,86 | 25,87 | 25,83 | 25,84 | 0,16% | 209.018,00 |
| 31.10.2023 | 25,79 | 25,80 | 25,76 | 25,80 | 0,06% | 65.231,00 |
| 30.10.2023 | 25,77 | 25,80 | 25,73 | 25,79 | 0,04% | 71.743,00 |
| 27.10.2023 | 25,72 | 25,78 | 25,72 | 25,78 | 0,19% | 171.512,00 |
| 26.10.2023 | 25,69 | 25,77 | 25,68 | 25,73 | 0,12% | 724.521,00 |
| 25.10.2023 | 25,67 | 25,71 | 25,67 | 25,70 | 0,06% | 277.683,00 |
| 24.10.2023 | 25,72 | 25,75 | 25,67 | 25,68 | -0,04% | 414.583,00 |
| 23.10.2023 | 25,72 | 25,72 | 25,67 | 25,69 | -0,02% | 287.712,00 |
| 20.10.2023 | 25,67 | 25,73 | 25,67 | 25,70 | -0,02% | 335.050,00 |
| 19.10.2023 | 25,69 | 25,73 | 25,68 | 25,70 | 0,00% | 117.731,00 |
| 18.10.2023 | 25,69 | 25,72 | 25,65 | 25,70 | 0,02% | 362.204,00 |
| 17.10.2023 | 25,66 | 25,75 | 25,64 | 25,70 | 0,30% | 484.980,00 |
| 16.10.2023 | 25,64 | 25,70 | 25,59 | 25,62 | -0,17% | 425.512,00 |
| 13.10.2023 | 25,60 | 25,71 | 25,60 | 25,66 | 0,20% | 93.334,00 |
| 12.10.2023 | 25,70 | 25,70 | 25,58 | 25,61 | -0,33% | 686.608,00 |
| 11.10.2023 | 25,64 | 25,75 | 25,64 | 25,70 | 0,19% | 192.452,00 |
| 10.10.2023 | 25,59 | 25,65 | 25,57 | 25,65 | 0,25% | 650.291,00 |
| 09.10.2023 | 25,63 | 25,63 | 25,55 | 25,58 | 0,08% | 888.424,00 |
| 06.10.2023 | 25,57 | 25,58 | 25,56 | 25,56 | -0,08% | 510.814,00 |
| 05.10.2023 | 25,60 | 25,62 | 25,57 | 25,58 | -0,06% | 368.241,00 |
| 04.10.2023 | 25,61 | 25,62 | 25,57 | 25,60 | 0,06% | 449.765,00 |
| 03.10.2023 | 25,53 | 25,60 | 25,53 | 25,58 | 0,00% | 283.736,00 |
| 02.10.2023 | 25,58 | 25,63 | 25,57 | 25,58 | 0,04% | 187.271,00 |
| 29.09.2023 | 25,65 | 25,69 | 25,57 | 25,57 | -0,04% | 414.396,00 |
| 28.09.2023 | 25,61 | 25,65 | 25,57 | 25,58 | 0,04% | 177.619,00 |
| 27.09.2023 | 25,64 | 25,64 | 25,57 | 25,57 | 0,00% | 313.905,00 |
| 26.09.2023 | 25,60 | 25,63 | 25,55 | 25,57 | -0,10% | 220.714,00 |
| 25.09.2023 | 25,54 | 25,64 | 25,50 | 25,60 | 0,27% | 149.842,00 |
| 22.09.2023 | 25,56 | 25,64 | 25,51 | 25,53 | -0,08% | 130.973,00 |
| 21.09.2023 | 25,60 | 25,63 | 25,53 | 25,55 | -0,27% | 336.572,00 |
| 20.09.2023 | 25,62 | 25,64 | 25,59 | 25,62 | 0,08% | 183.349,00 |
| 19.09.2023 | 25,59 | 25,63 | 25,57 | 25,60 | 0,02% | 111.594,00 |
| 18.09.2023 | 25,57 | 25,64 | 25,56 | 25,59 | 0,04% | 1.331.587,00 |
| 15.09.2023 | 25,63 | 25,63 | 25,55 | 25,58 | 0,00% | 422.126,00 |
| 14.09.2023 | 25,71 | 25,74 | 25,55 | 25,58 | -0,31% | 1.666.557,00 |
| 13.09.2023 | 25,60 | 25,74 | 25,55 | 25,66 | 0,39% | 416.327,00 |
| 12.09.2023 | 25,45 | 25,63 | 25,45 | 25,56 | 0,04% | 775.508,00 |
| 11.09.2023 | 22,25 | 25,65 | 20,46 | 25,55 | 28,10% | 4.357.591,00 |
| 08.09.2023 | 19,94 | 20,26 | 19,56 | 19,95 | 0,48% | 59.054,00 |
| 07.09.2023 | 20,04 | 20,18 | 19,76 | 19,85 | -0,97% | 94.569,00 |
| 06.09.2023 | 20,24 | 20,46 | 19,63 | 20,05 | -0,91% | 127.180,00 |
| 05.09.2023 | 21,11 | 21,16 | 19,63 | 20,23 | -4,30% | 184.365,00 |
| 01.09.2023 | 20,99 | 21,28 | 20,93 | 21,14 | 0,96% | 73.168,00 |
| 31.08.2023 | 20,41 | 20,99 | 20,32 | 20,94 | 2,75% | 97.264,00 |
| 30.08.2023 | 20,66 | 20,72 | 20,37 | 20,38 | -1,45% | 110.095,00 |
| 29.08.2023 | 20,93 | 21,12 | 20,20 | 20,68 | -1,43% | 125.949,00 |
| 28.08.2023 | 21,48 | 21,48 | 20,28 | 20,98 | 1,65% | 64.480,00 |
| 25.08.2023 | 20,35 | 20,73 | 20,27 | 20,64 | 1,08% | 95.943,00 |
| 24.08.2023 | 20,74 | 20,87 | 20,20 | 20,42 | -1,54% | 87.384,00 |
| 23.08.2023 | 20,25 | 21,33 | 20,25 | 20,74 | 1,37% | 109.105,00 |
| 22.08.2023 | 20,48 | 20,92 | 20,25 | 20,46 | -0,07% | 90.009,00 |
| 21.08.2023 | 20,97 | 20,97 | 20,19 | 20,48 | -1,89% | 101.005,00 |
| 18.08.2023 | 20,24 | 21,01 | 20,24 | 20,87 | 0,48% | 148.971,00 |
| 17.08.2023 | 20,67 | 20,84 | 20,26 | 20,77 | 0,56% | 128.669,00 |
| 16.08.2023 | 21,05 | 21,14 | 20,31 | 20,66 | -1,81% | 193.009,00 |
| 15.08.2023 | 21,42 | 21,53 | 20,79 | 21,04 | -2,93% | 167.043,00 |
| 14.08.2023 | 20,76 | 21,72 | 20,65 | 21,67 | 4,96% | 281.411,00 |
| 11.08.2023 | 21,32 | 21,32 | 19,13 | 20,65 | -3,39% | 467.164,00 |
| 10.08.2023 | 24,43 | 24,94 | 21,28 | 21,37 | -10,77% | 228.301,00 |
| 09.08.2023 | 22,96 | 25,27 | 22,96 | 23,95 | -3,08% | 242.051,00 |
| 08.08.2023 | 25,35 | 25,35 | 24,27 | 24,71 | -3,36% | 74.661,00 |
| 07.08.2023 | 25,21 | 25,74 | 25,20 | 25,57 | 1,89% | 64.841,00 |
| 04.08.2023 | 24,83 | 25,43 | 24,28 | 25,10 | 0,66% | 77.311,00 |
| 03.08.2023 | 25,07 | 25,33 | 24,67 | 24,93 | -1,17% | 59.084,00 |
| 02.08.2023 | 25,45 | 25,67 | 25,10 | 25,23 | -1,68% | 47.185,00 |
| 01.08.2023 | 25,73 | 25,98 | 25,41 | 25,66 | -0,72% | 59.774,00 |
| 31.07.2023 | 25,93 | 26,16 | 25,46 | 25,84 | -0,27% | 34.633,00 |
| 28.07.2023 | 26,07 | 26,31 | 25,62 | 25,91 | -0,04% | 110.759,00 |
| 27.07.2023 | 26,24 | 26,30 | 25,81 | 25,92 | -1,11% | 76.248,00 |
| 26.07.2023 | 26,10 | 26,34 | 25,64 | 26,21 | 0,23% | 54.018,00 |
| 25.07.2023 | 26,09 | 26,33 | 25,09 | 26,15 | -0,25% | 58.101,00 |
| 24.07.2023 | 25,68 | 26,25 | 25,26 | 26,22 | 2,06% | 60.637,00 |
| 21.07.2023 | 26,11 | 26,40 | 25,57 | 25,69 | -1,44% | 70.880,00 |
| 20.07.2023 | 26,09 | 26,20 | 25,90 | 26,06 | -0,15% | 59.601,00 |
| 19.07.2023 | 26,19 | 26,48 | 26,08 | 26,10 | -0,34% | 73.661,00 |
| 18.07.2023 | 26,17 | 26,29 | 25,91 | 26,19 | 0,98% | 90.407,00 |
| 17.07.2023 | 25,17 | 25,97 | 25,04 | 25,94 | 3,04% | 139.771,00 |
| 14.07.2023 | 25,12 | 25,34 | 24,56 | 25,17 | 0,00% | 110.021,00 |
| 13.07.2023 | 25,48 | 26,23 | 25,05 | 25,17 | -1,79% | 156.618,00 |
| 12.07.2023 | 25,05 | 25,63 | 24,61 | 25,63 | 3,56% | 296.671,00 |
| 11.07.2023 | 23,35 | 26,55 | 23,35 | 24,75 | 6,22% | 681.474,00 |
| 10.07.2023 | 23,55 | 23,55 | 22,98 | 23,30 | 0,91% | 81.234,00 |
| 07.07.2023 | 22,72 | 23,28 | 22,57 | 23,09 | 2,30% | 140.827,00 |