25,990$
-0,04%
Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 31,77 | 31,99 | 31,69 | 31,75 | -3,28% | 2.759,00 |
| 30.06.2025 | 32,53 | 32,89 | 32,53 | 32,83 | 3,43% | 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% | 5.211,00 |
| 25.06.2025 | 31,85 | 32,00 | 31,85 | 31,94 | -0,27% | 2.457,00 |
| 24.06.2025 | 31,99 | 32,13 | 31,46 | 32,02 | 1,22% | 2.418,00 |
| 23.06.2025 | 31,10 | 31,67 | 31,10 | 31,64 | 0,28% | 3.642,00 |
| 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 | 31,29 | 31,29 | -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% | 892,00 |
| 10.06.2025 | 30,99 | 31,45 | 30,90 | 31,39 | -0,25% | 2.633,00 |
| 09.06.2025 | 33,87 | 34,99 | 30,95 | 31,46 | 2,39% | 4.828,00 |
| 06.06.2025 | 30,37 | 31,19 | 30,17 | 30,73 | 5,33% | 4.831,00 |
| 05.06.2025 | 30,24 | 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% | 3.662,00 |
| 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% | 2.634,00 |
| 28.05.2025 | 30,50 | 30,50 | 30,17 | 30,17 | -2,42% | 2.090,00 |
| 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 | 35,34 | 35,34 | 31,07 | 31,54 | -6,30% | 7.714,00 |
| 21.05.2025 | 30,53 | 34,62 | 30,22 | 33,66 | 10,39% | 14.362,00 |
| 20.05.2025 | 29,87 | 33,06 | 29,81 | 30,49 | 2,55% | 32.501,00 |
| 19.05.2025 | 29,18 | 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 |
| 15.05.2025 | 29,00 | 29,00 | 28,42 | 28,42 | -2,47% | 3.544,00 |
| 14.05.2025 | 29,50 | 29,50 | 28,97 | 29,14 | 1,03% | 4.215,00 |
| 13.05.2025 | 28,30 | 28,86 | 28,06 | 28,84 | 3,47% | 3.938,00 |
| 12.05.2025 | 28,03 | 28,14 | 27,75 | 27,87 | 2,29% | 5.268,00 |
| 09.05.2025 | 27,62 | 27,67 | 27,00 | 27,25 | 1,54% | 2.142,00 |
| 08.05.2025 | 26,51 | 27,15 | 26,51 | 26,84 | 4,86% | 5.207,00 |
| 07.05.2025 | 25,60 | 25,60 | 25,53 | 25,59 | 0,07% | 2.480,00 |
| 06.05.2025 | 25,55 | 25,58 | 25,45 | 25,58 | -1,64% | 1.413,00 |
| 05.05.2025 | 25,89 | 26,12 | 25,58 | 26,00 | -1,07% | 38.409,00 |
| 02.05.2025 | 25,78 | 26,63 | 25,78 | 26,28 | 3,07% | 8.601,00 |
| 01.05.2025 | 25,84 | 26,05 | 25,50 | 25,50 | 1,49% | 4.428,00 |
| 30.04.2025 | 24,69 | 25,13 | 24,49 | 25,13 | -3,34% | 12.526,00 |
| 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 |