25,990$
-0,04%
Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,80 | 22,99 | 22,80 | 22,83 | -3,26% | 279,00 |
| 05.03.2026 | 24,33 | 24,33 | 23,43 | 23,60 | -2,61% | 507,00 |
| 04.03.2026 | 24,15 | 24,36 | 24,15 | 24,23 | 6,54% | 6.097,00 |
| 03.03.2026 | 22,24 | 22,74 | 22,24 | 22,74 | -3,33% | 2.998,00 |
| 02.03.2026 | 23,52 | 23,53 | 23,52 | 23,53 | 2,91% | 463,00 |
| 27.02.2026 | 22,93 | 22,93 | 22,75 | 22,86 | -1,20% | 1.516,00 |
| 26.02.2026 | 23,30 | 23,30 | 23,14 | 23,14 | -1,01% | 2.600,00 |
| 25.02.2026 | 23,32 | 23,37 | 23,31 | 23,37 | 3,87% | 712,00 |
| 24.02.2026 | 22,47 | 22,50 | 22,47 | 22,50 | 2,33% | 179,00 |
| 23.02.2026 | 22,80 | 22,80 | 21,99 | 21,99 | -3,42% | 891,00 |
| 20.02.2026 | 23,07 | 23,07 | 22,65 | 22,77 | -0,96% | 276,00 |
| 13.02.2026 | 22,92 | 22,99 | 22,92 | 22,99 | 0,14% | 436,00 |
| 11.02.2026 | 22,86 | 23,00 | 22,86 | 22,96 | -2,50% | 537,00 |
| 10.02.2026 | 23,89 | 23,89 | 23,55 | 23,55 | -0,82% | 255,00 |
| 09.02.2026 | 23,19 | 23,76 | 23,19 | 23,74 | 1,87% | 953,00 |
| 06.02.2026 | 22,37 | 23,31 | 22,24 | 23,31 | 11,62% | 1.741,00 |
| 05.02.2026 | 21,75 | 21,75 | 20,88 | 20,88 | -9,67% | 1.001,00 |
| 04.02.2026 | 23,08 | 23,15 | 22,72 | 23,12 | -6,60% | 1.455,00 |
| 02.02.2026 | 24,86 | 25,21 | 24,75 | 24,75 | -3,21% | 2.700,00 |
| 30.01.2026 | 25,99 | 25,99 | 25,57 | 25,57 | -1,00% | 485,00 |
| 29.01.2026 | 26,20 | 26,20 | 25,60 | 25,83 | -5,29% | 2.625,00 |
| 28.01.2026 | 27,65 | 27,65 | 27,27 | 27,27 | -0,89% | 1.421,00 |
| 27.01.2026 | 27,16 | 27,52 | 27,16 | 27,52 | 1,53% | 165,00 |
| 26.01.2026 | 27,18 | 27,18 | 27,10 | 27,10 | -2,18% | 1.348,00 |
| 23.01.2026 | 27,29 | 27,71 | 27,29 | 27,71 | 0,84% | 307,00 |
| 22.01.2026 | 27,39 | 27,48 | 27,39 | 27,48 | 0,25% | 145,00 |
| 21.01.2026 | 27,50 | 27,50 | 27,41 | 27,41 | 1,22% | 370,00 |
| 20.01.2026 | 27,39 | 27,46 | 26,99 | 27,08 | -4,83% | 3.803,00 |
| 16.01.2026 | 28,41 | 28,45 | 28,41 | 28,45 | 1,35% | 669,00 |
| 15.01.2026 | 28,49 | 28,49 | 28,07 | 28,07 | -1,74% | 154,00 |
| 14.01.2026 | 28,80 | 28,80 | 28,39 | 28,57 | 1,86% | 4.482,00 |
| 13.01.2026 | 27,59 | 28,05 | 27,59 | 28,05 | 1,00% | 400,00 |
| 12.01.2026 | 27,26 | 27,77 | 27,26 | 27,77 | 1,94% | 1.889,00 |
| 09.01.2026 | 27,31 | 27,41 | 27,22 | 27,24 | -0,91% | 6.111,00 |
| 08.01.2026 | 27,00 | 27,58 | 27,00 | 27,49 | 0,71% | 805,00 |
| 07.01.2026 | 27,84 | 27,84 | 27,30 | 27,30 | 0,09% | 3.484,00 |
| 06.01.2026 | 27,05 | 27,27 | 27,05 | 27,27 | -1,52% | 1.081,00 |
| 05.01.2026 | 27,41 | 27,70 | 27,40 | 27,70 | 5,84% | 3.660,00 |