25,990$
-0,04%
Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,31 | 31,31 | 31,12 | 31,19 | -1,53% | 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% | 1.368,00 |
| 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 | 33,29 | 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 | 32,72 | 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% | 694,00 |
| 04.08.2025 | 31,76 | 32,35 | 31,76 | 32,35 | 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% | 1.548,00 |
| 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 | -2,49% | 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 | 34,80 | 34,80 | 34,19 | 34,41 | -1,49% | 2.436,00 |
| 23.07.2025 | 35,54 | 35,56 | 34,68 | 34,93 | -0,51% | 2.472,00 |
| 22.07.2025 | 34,48 | 35,12 | 34,44 | 35,11 | 0,68% | 5.717,00 |
| 21.07.2025 | 34,92 | 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 | 35,32 | 35,32 | 34,93 | 35,12 | 0,59% | 4.446,00 |
| 16.07.2025 | 34,36 | 35,01 | 34,30 | 34,91 | 3,23% | 5.580,00 |
| 15.07.2025 | 34,35 | 34,35 | 33,80 | 33,82 | -2,43% | 1.422,00 |
| 14.07.2025 | 34,90 | 34,99 | 34,54 | 34,66 | 1,47% | 2.063,00 |
| 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% | 7.170,00 |
| 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 | 0,18% | 3.816,00 |
| 02.07.2025 | 32,70 | 33,08 | 32,70 | 33,08 | 4,18% | 710,00 |
| 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 |