25,990$
-0,04%
Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,21 | 34,88 | 34,09 | 34,64 | -0,90% | 2.916,00 |
| 13.10.2025 | 34,64 | 34,95 | 34,12 | 34,95 | 2,69% | 3.637,00 |
| 10.10.2025 | 36,18 | 36,18 | 34,03 | 34,03 | -5,07% | 973,00 |
| 09.10.2025 | 35,82 | 35,85 | 35,32 | 35,85 | -0,53% | 696,00 |
| 08.10.2025 | 35,87 | 36,11 | 35,70 | 36,04 | 0,52% | 1.322,00 |
| 07.10.2025 | 36,97 | 36,97 | 35,65 | 35,86 | -3,03% | 1.867,00 |
| 06.10.2025 | 36,91 | 36,98 | 36,83 | 36,98 | 2,25% | 770,00 |
| 02.10.2025 | 36,11 | 36,46 | 36,05 | 36,16 | 1,70% | 2.437,00 |
| 01.10.2025 | 35,64 | 35,64 | 35,48 | 35,56 | 2,14% | 1.325,00 |
| 30.09.2025 | 34,44 | 34,81 | 34,44 | 34,81 | -0,70% | 337,00 |
| 29.09.2025 | 34,61 | 35,06 | 34,61 | 35,06 | 4,43% | 2.185,00 |
| 26.09.2025 | 32,90 | 33,60 | 32,68 | 33,57 | 1,11% | 1.753,00 |
| 25.09.2025 | 34,25 | 34,25 | 33,21 | 33,21 | -4,76% | 1.589,00 |
| 24.09.2025 | 34,26 | 35,29 | 34,26 | 34,87 | 1,05% | 3.256,00 |
| 23.09.2025 | 35,47 | 35,47 | 34,39 | 34,51 | -1,32% | 3.557,00 |
| 22.09.2025 | 34,79 | 34,97 | 34,34 | 34,97 | 0,33% | 3.589,00 |
| 19.09.2025 | 35,19 | 35,19 | 34,85 | 34,85 | -0,21% | 1.010,00 |
| 18.09.2025 | 35,29 | 35,34 | 34,92 | 34,92 | 2,74% | 439,00 |
| 16.09.2025 | 34,00 | 34,00 | 33,93 | 33,99 | 1,62% | 1.226,00 |
| 15.09.2025 | 33,06 | 33,50 | 33,06 | 33,45 | 1,81% | 2.326,00 |
| 12.09.2025 | 32,40 | 32,96 | 32,40 | 32,86 | 1,73% | 1.667,00 |
| 11.09.2025 | 31,62 | 32,30 | 31,62 | 32,30 | 2,44% | 940,00 |
| 10.09.2025 | 31,92 | 32,01 | 31,53 | 31,53 | 0,58% | 2.470,00 |
| 09.09.2025 | 30,84 | 31,35 | 30,84 | 31,35 | 1,95% | 885,00 |
| 08.09.2025 | 30,54 | 30,75 | 30,54 | 30,75 | -0,24% | 687,00 |
| 05.09.2025 | 30,50 | 30,82 | 30,14 | 30,82 | 1,30% | 651,00 |
| 04.09.2025 | 30,26 | 30,43 | 30,26 | 30,43 | -1,37% | 1.840,00 |
| 03.09.2025 | 31,21 | 31,21 | 30,85 | 30,85 | -0,74% | 381,00 |
| 02.09.2025 | 31,30 | 31,30 | 30,85 | 31,08 | -0,35% | 1.376,00 |
| 29.08.2025 | 31,31 | 31,31 | 31,12 | 31,19 | -1,54% | 1.057,00 |
| 28.08.2025 | 31,97 | 31,97 | 31,67 | 31,67 | -0,30% | 583,00 |
| 27.08.2025 | 32,05 | 32,10 | 31,77 | 31,77 | 0,08% | 3.032,00 |
| 25.08.2025 | 31,63 | 31,86 | 31,63 | 31,74 | -1,20% | 1.310,00 |
| 22.08.2025 | 31,58 | 32,19 | 31,58 | 32,13 | 4,46% | 1.709,00 |
| 21.08.2025 | 30,76 | 30,79 | 30,76 | 30,76 | -0,69% | 1.899,00 |
| 20.08.2025 | 30,15 | 30,97 | 30,15 | 30,97 | 0,31% | 3.368,00 |
| 19.08.2025 | 31,26 | 31,26 | 30,88 | 30,88 | -3,51% | 1.313,00 |
| 18.08.2025 | 32,05 | 32,22 | 31,74 | 32,00 | 0,11% | 2.243,00 |
| 15.08.2025 | 32,08 | 32,23 | 31,93 | 31,97 | -1,93% | 5.048,00 |
| 14.08.2025 | 32,63 | 32,67 | 32,55 | 32,60 | -1,18% | 1.501,00 |
| 13.08.2025 | 33,28 | 33,50 | 32,83 | 32,98 | 0,32% | 1.090,00 |
| 12.08.2025 | 32,85 | 32,92 | 32,70 | 32,88 | -0,16% | 1.660,00 |
| 11.08.2025 | 33,35 | 33,68 | 32,72 | 32,93 | 0,93% | 3.920,00 |
| 08.08.2025 | 33,04 | 33,04 | 32,58 | 32,63 | -0,64% | 3.507,00 |
| 07.08.2025 | 32,63 | 32,84 | 32,58 | 32,84 | 2,97% | 2.315,00 |
| 05.08.2025 | 32,05 | 32,05 | 31,60 | 31,89 | -1,41% | 689,00 |
| 04.08.2025 | 31,76 | 32,34 | 31,76 | 32,34 | 2,91% | 3.856,00 |
| 01.08.2025 | 31,68 | 31,91 | 31,43 | 31,43 | -4,92% | 3.292,00 |
| 31.07.2025 | 33,46 | 33,57 | 33,06 | 33,06 | -0,10% | 1.486,00 |
| 30.07.2025 | 33,31 | 33,62 | 33,09 | 33,09 | -0,19% | 5.709,00 |
| 29.07.2025 | 34,00 | 34,00 | 32,97 | 33,15 | -2,50% | 3.758,00 |
| 28.07.2025 | 34,23 | 34,23 | 33,92 | 34,00 | -0,15% | 2.749,00 |
| 25.07.2025 | 34,34 | 34,34 | 33,43 | 34,05 | -1,02% | 9.485,00 |
| 24.07.2025 | 34,19 | 34,80 | 34,19 | 34,40 | -1,49% | 2.435,00 |
| 23.07.2025 | 35,54 | 35,56 | 34,68 | 34,93 | -0,51% | 2.462,00 |
| 22.07.2025 | 34,48 | 35,12 | 34,44 | 35,11 | 0,68% | 5.717,00 |
| 21.07.2025 | 35,68 | 35,68 | 34,87 | 34,87 | -0,07% | 2.811,00 |
| 18.07.2025 | 35,65 | 35,73 | 34,65 | 34,89 | -0,65% | 6.821,00 |
| 17.07.2025 | 35,07 | 35,32 | 34,93 | 35,12 | 0,59% | 4.446,00 |
| 16.07.2025 | 34,36 | 35,01 | 34,30 | 34,91 | 3,23% | 5.564,00 |
| 15.07.2025 | 34,35 | 34,35 | 33,80 | 33,82 | -2,43% | 1.384,00 |
| 14.07.2025 | 34,90 | 34,99 | 34,54 | 34,66 | 1,47% | 2.030,00 |
| 11.07.2025 | 34,57 | 34,57 | 33,98 | 34,16 | 0,99% | 7.615,00 |
| 10.07.2025 | 33,05 | 33,93 | 33,05 | 33,83 | 2,63% | 7.169,00 |
| 09.07.2025 | 32,38 | 32,96 | 32,38 | 32,96 | 2,34% | 875,00 |
| 08.07.2025 | 32,51 | 32,53 | 32,20 | 32,20 | 0,83% | 948,00 |
| 07.07.2025 | 32,50 | 32,55 | 31,88 | 31,94 | -3,62% | 13.999,00 |
| 03.07.2025 | 33,48 | 33,48 | 33,14 | 33,14 | 0,19% | 3.816,00 |
| 02.07.2025 | 32,70 | 33,08 | 32,70 | 33,08 | 4,18% | 610,00 |
| 01.07.2025 | 31,77 | 31,99 | 31,69 | 31,75 | -3,28% | 2.756,00 |
| 30.06.2025 | 32,53 | 32,89 | 32,53 | 32,83 | 3,44% | 3.456,00 |
| 27.06.2025 | 31,69 | 31,86 | 31,69 | 31,74 | -0,82% | 1.721,00 |
| 26.06.2025 | 31,82 | 32,01 | 31,60 | 32,00 | 0,20% | 5.206,00 |
| 25.06.2025 | 31,85 | 32,00 | 31,85 | 31,94 | -0,27% | 2.407,00 |
| 24.06.2025 | 31,66 | 32,13 | 31,46 | 32,02 | 1,22% | 2.408,00 |
| 23.06.2025 | 31,10 | 31,67 | 31,10 | 31,64 | 0,28% | 3.626,00 |
| 20.06.2025 | 32,02 | 32,02 | 31,52 | 31,55 | -0,67% | 4.993,00 |
| 18.06.2025 | 31,25 | 31,95 | 31,17 | 31,76 | 1,53% | 3.107,00 |
| 17.06.2025 | 31,36 | 31,69 | 31,28 | 31,28 | -3,04% | 2.248,00 |
| 16.06.2025 | 32,26 | 32,39 | 31,97 | 32,27 | 4,14% | 2.653,00 |
| 13.06.2025 | 30,99 | 31,15 | 30,46 | 30,98 | -0,45% | 3.406,00 |
| 12.06.2025 | 30,99 | 31,53 | 30,93 | 31,12 | 0,32% | 39.033,00 |
| 11.06.2025 | 31,30 | 31,32 | 30,86 | 31,03 | -1,14% | 862,00 |
| 10.06.2025 | 30,99 | 31,45 | 30,90 | 31,39 | -0,25% | 2.628,00 |
| 09.06.2025 | 33,87 | 34,99 | 30,95 | 31,46 | 2,39% | 4.818,00 |
| 06.06.2025 | 30,37 | 31,19 | 30,17 | 30,73 | 5,33% | 4.831,00 |
| 05.06.2025 | 30,23 | 30,47 | 29,16 | 29,18 | -3,87% | 1.290,00 |
| 04.06.2025 | 30,43 | 30,56 | 30,35 | 30,35 | -1,93% | 1.347,00 |
| 03.06.2025 | 30,33 | 30,98 | 30,33 | 30,95 | 3,95% | 3.642,00 |
| 02.06.2025 | 29,66 | 29,77 | 29,43 | 29,77 | 1,91% | 1.685,00 |
| 30.05.2025 | 29,42 | 29,47 | 28,94 | 29,21 | -2,47% | 2.275,00 |
| 29.05.2025 | 30,16 | 30,16 | 29,95 | 29,95 | -0,71% | 2.624,00 |
| 28.05.2025 | 30,50 | 30,50 | 30,17 | 30,17 | -2,42% | 2.085,00 |
| 27.05.2025 | 30,63 | 31,53 | 30,61 | 30,92 | 4,30% | 3.867,00 |
| 23.05.2025 | 29,58 | 30,03 | 28,40 | 29,64 | -6,01% | 3.860,00 |
| 22.05.2025 | 32,74 | 35,34 | 31,07 | 31,54 | -6,30% | 7.664,00 |
| 21.05.2025 | 30,53 | 34,62 | 30,22 | 33,66 | 10,39% | 14.305,00 |
| 20.05.2025 | 29,87 | 33,06 | 29,81 | 30,49 | 2,55% | 32.501,00 |
| 19.05.2025 | 28,72 | 29,88 | 28,72 | 29,73 | 1,57% | 1.522,00 |
| 16.05.2025 | 29,00 | 29,46 | 28,78 | 29,27 | 3,01% | 14.696,00 |