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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,05 | 21,05 | 20,95 | 20,95 | -4,07% | 1.667,00 |
| 26.03.2026 | 22,49 | 22,49 | 21,84 | 21,84 | -3,78% | 959,00 |
| 25.03.2026 | 22,99 | 22,99 | 22,70 | 22,70 | -0,43% | 645,00 |
| 23.03.2026 | 22,76 | 22,86 | 22,76 | 22,79 | 0,51% | 1.337,00 |
| 19.03.2026 | 22,27 | 22,68 | 22,27 | 22,68 | -5,18% | 235,00 |
| 17.03.2026 | 23,82 | 23,91 | 23,82 | 23,91 | 0,52% | 1.170,00 |
| 16.03.2026 | 23,66 | 23,79 | 23,66 | 23,79 | 3,12% | 248,00 |
| 13.03.2026 | 23,28 | 23,28 | 23,07 | 23,07 | -1,81% | 255,00 |
| 11.03.2026 | 23,62 | 23,62 | 23,50 | 23,50 | 0,64% | 152,00 |
| 10.03.2026 | 23,47 | 23,47 | 23,35 | 23,35 | -0,12% | 269,00 |
| 09.03.2026 | 22,30 | 23,37 | 22,30 | 23,37 | 2,38% | 574,00 |
| 06.03.2026 | 22,80 | 22,99 | 22,80 | 22,83 | -3,26% | 554,00 |
| 05.03.2026 | 24,33 | 24,33 | 23,43 | 23,60 | -2,61% | 617,00 |
| 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 |
| 02.01.2026 | 25,81 | 26,17 | 25,81 | 26,17 | 3,06% | 282,00 |
| 31.12.2025 | 26,08 | 26,08 | 25,27 | 25,39 | -3,99% | 1.081,00 |
| 30.12.2025 | 26,81 | 26,81 | 26,45 | 26,45 | -1,24% | 896,00 |
| 29.12.2025 | 26,96 | 26,96 | 26,73 | 26,78 | -4,70% | 1.868,00 |
| 22.12.2025 | 28,48 | 28,56 | 28,09 | 28,10 | 0,44% | 3.420,00 |
| 19.12.2025 | 27,78 | 27,98 | 27,78 | 27,98 | 2,98% | 349,00 |
| 18.12.2025 | 27,38 | 27,49 | 27,17 | 27,17 | 2,06% | 537,00 |
| 17.12.2025 | 27,39 | 27,39 | 26,62 | 26,62 | -2,99% | 829,00 |
| 16.12.2025 | 27,04 | 27,44 | 27,04 | 27,44 | 1,33% | 287,00 |
| 15.12.2025 | 27,09 | 27,09 | 27,08 | 27,08 | -2,57% | 191,00 |
| 12.12.2025 | 28,46 | 28,46 | 27,78 | 27,80 | -1,59% | 424,00 |
| 11.12.2025 | 27,61 | 28,24 | 27,61 | 28,24 | -1,26% | 710,00 |
| 10.12.2025 | 28,42 | 28,95 | 28,26 | 28,61 | 0,26% | 629,00 |
| 09.12.2025 | 28,74 | 28,97 | 28,53 | 28,53 | 2,92% | 1.044,00 |
| 08.12.2025 | 27,94 | 27,94 | 27,72 | 27,72 | -0,77% | 411,00 |
| 05.12.2025 | 28,27 | 28,27 | 27,94 | 27,94 | -2,26% | 419,00 |
| 04.12.2025 | 28,66 | 28,66 | 28,28 | 28,58 | 0,72% | 4.870,00 |
| 03.12.2025 | 28,09 | 28,38 | 27,77 | 28,38 | 3,38% | 1.922,00 |
| 02.12.2025 | 27,74 | 27,82 | 27,45 | 27,45 | -0,13% | 1.510,00 |
| 01.12.2025 | 27,57 | 27,57 | 27,24 | 27,49 | 0,24% | 824,00 |
| 26.11.2025 | 26,96 | 27,42 | 26,96 | 27,42 | 2,78% | 3.405,00 |
| 25.11.2025 | 26,39 | 26,68 | 26,27 | 26,68 | 0,09% | 971,00 |
| 24.11.2025 | 25,75 | 26,66 | 25,75 | 26,66 | 4,87% | 707,00 |
| 21.11.2025 | 25,67 | 25,71 | 25,00 | 25,42 | -0,87% | 1.838,00 |
| 20.11.2025 | 27,28 | 27,31 | 25,65 | 25,65 | -3,35% | 1.309,00 |
| 19.11.2025 | 26,94 | 26,94 | 26,20 | 26,54 | -2,44% | 2.058,00 |
| 18.11.2025 | 26,21 | 27,43 | 26,21 | 27,20 | 0,83% | 1.968,00 |
| 17.11.2025 | 27,62 | 27,62 | 26,86 | 26,97 | -1,74% | 572,00 |
| 14.11.2025 | 26,57 | 27,86 | 26,57 | 27,45 | -1,80% | 1.555,00 |
| 13.11.2025 | 29,50 | 29,50 | 27,96 | 27,96 | -6,72% | 1.453,00 |
| 12.11.2025 | 29,74 | 29,97 | 29,68 | 29,97 | -1,16% | 3.016,00 |
| 11.11.2025 | 30,31 | 30,32 | 30,16 | 30,32 | -2,48% | 361,00 |
| 10.11.2025 | 31,38 | 31,38 | 31,09 | 31,09 | 1,30% | 2.076,00 |
| 07.11.2025 | 29,80 | 30,80 | 29,80 | 30,69 | -5,37% | 1.120,00 |
| 05.11.2025 | 31,81 | 32,51 | 31,81 | 32,43 | 2,47% | 906,00 |
| 04.11.2025 | 32,84 | 32,84 | 31,65 | 31,65 | -5,43% | 385,00 |
| 03.11.2025 | 33,76 | 33,76 | 33,30 | 33,47 | -0,20% | 1.897,00 |
| 31.10.2025 | 33,73 | 33,85 | 33,26 | 33,54 | 2,80% | 1.784,00 |
| 30.10.2025 | 33,54 | 33,54 | 32,62 | 32,62 | -4,49% | 1.997,00 |
| 29.10.2025 | 34,75 | 34,75 | 34,16 | 34,16 | -1,70% | 630,00 |
| 28.10.2025 | 35,27 | 35,44 | 34,75 | 34,75 | -1,61% | 1.982,00 |
| 27.10.2025 | 34,72 | 35,32 | 34,72 | 35,32 | 3,60% | 1.035,00 |
| 24.10.2025 | 33,88 | 34,09 | 33,87 | 34,09 | 1,40% | 935,00 |
| 23.10.2025 | 32,77 | 33,62 | 32,77 | 33,62 | 2,87% | 663,00 |
| 22.10.2025 | 33,52 | 33,52 | 32,68 | 32,68 | -4,69% | 1.248,00 |
| 21.10.2025 | 34,31 | 34,31 | 34,22 | 34,29 | -0,54% | 1.083,00 |
| 20.10.2025 | 34,41 | 34,71 | 34,41 | 34,48 | 3,30% | 1.808,00 |
| 17.10.2025 | 33,03 | 33,45 | 32,75 | 33,38 | 0,21% | 2.377,00 |
| 16.10.2025 | 34,35 | 34,48 | 33,21 | 33,31 | -3,95% | 1.117,00 |
| 15.10.2025 | 34,60 | 34,71 | 34,34 | 34,68 | 0,13% | 1.346,00 |
| 14.10.2025 | 34,21 | 34,88 | 34,09 | 34,63 | -0,90% | 2.916,00 |