Echtzeit-Aktienkurs Blucora Inc.
Bid:
Ask:
Aktienkurse zur Blucora Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 16,21 | 16,27 | 16,19 | 16,22 | -5,09% | - |
25.02.2021 | 17,08 | 17,10 | 17,07 | 17,09 | 3,23% | - |
24.02.2021 | 16,25 | 16,82 | 16,22 | 16,55 | 2,54% | - |
23.02.2021 | 16,37 | 16,38 | 15,95 | 16,14 | -1,19% | - |
22.02.2021 | 16,20 | 16,44 | 16,02 | 16,34 | 0,90% | - |
19.02.2021 | 15,98 | 16,32 | 15,82 | 16,19 | 2,18% | - |
18.02.2021 | 15,90 | 16,22 | 15,64 | 15,85 | -4,81% | - |
17.02.2021 | 17,08 | 17,23 | 0,00 | 16,65 | -4,39% | - |
16.02.2021 | 17,34 | 17,60 | 17,09 | 17,41 | 1,78% | - |
12.02.2021 | 16,95 | 17,12 | 16,86 | 17,11 | -0,44% | - |
11.02.2021 | 17,58 | 17,62 | 16,72 | 17,18 | -0,46% | - |
10.02.2021 | 17,07 | 17,43 | 16,87 | 17,26 | -1,20% | - |
09.02.2021 | 17,25 | 17,47 | 17,03 | 17,47 | -0,37% | - |
08.02.2021 | 17,13 | 17,54 | 17,13 | 17,54 | 1,48% | - |
05.02.2021 | 17,18 | 17,59 | 17,16 | 17,28 | -1,54% | - |
04.02.2021 | 17,46 | 17,59 | 17,36 | 17,55 | 1,15% | - |
03.02.2021 | 17,52 | 17,60 | 17,23 | 17,35 | -2,03% | - |
02.02.2021 | 17,68 | 18,00 | 17,55 | 17,71 | 1,00% | - |
01.02.2021 | 17,22 | 17,72 | 16,91 | 17,54 | 5,86% | - |
29.01.2021 | 16,81 | 16,87 | 16,37 | 16,57 | -0,51% | - |
28.01.2021 | 16,69 | 16,77 | 16,38 | 16,65 | -1,16% | - |
27.01.2021 | 16,86 | 17,08 | 16,63 | 16,85 | -1,46% | - |
26.01.2021 | 17,12 | 17,12 | 17,10 | 17,10 | -0,87% | - |
25.01.2021 | 17,19 | 17,30 | 16,86 | 17,25 | 0,73% | - |
22.01.2021 | 16,89 | 17,14 | 16,84 | 17,12 | -0,35% | - |
21.01.2021 | 17,12 | 17,19 | 17,12 | 17,18 | -1,07% | - |
20.01.2021 | 17,01 | 17,37 | 16,94 | 17,37 | 3,12% | - |
19.01.2021 | 16,80 | 16,95 | 16,67 | 16,84 | 1,48% | - |
15.01.2021 | 16,12 | 16,65 | 16,12 | 16,60 | 2,06% | - |
14.01.2021 | 16,23 | 16,45 | 16,12 | 16,26 | 0,93% | - |
13.01.2021 | 16,05 | 16,25 | 15,93 | 16,11 | -0,95% | - |
12.01.2021 | 16,19 | 16,49 | 16,12 | 16,27 | 0,93% | - |
11.01.2021 | 16,35 | 16,54 | 16,03 | 16,12 | 0,44% | - |
08.01.2021 | 15,87 | 16,33 | 15,74 | 16,05 | 1,26% | - |
07.01.2021 | 15,93 | 15,99 | 15,46 | 15,85 | -0,22% | - |
06.01.2021 | 15,53 | 16,22 | 15,46 | 15,88 | 6,08% | - |
05.01.2021 | 14,97 | 15,14 | 14,75 | 14,97 | -0,13% | - |
04.01.2021 | 15,49 | 15,49 | 14,89 | 14,99 | -5,96% | - |
31.12.2020 | 16,24 | 16,24 | 15,63 | 15,94 | -0,90% | - |
30.12.2020 | 14,63 | 16,19 | 14,57 | 16,09 | 9,87% | - |
29.12.2020 | 14,77 | 14,87 | 14,58 | 14,64 | -9,12% | - |
28.12.2020 | 15,10 | 16,11 | 15,10 | 16,11 | 8,45% | - |
24.12.2020 | 14,99 | 15,43 | 14,63 | 14,86 | 1,50% | - |
23.12.2020 | 14,64 | 14,77 | 14,35 | 14,64 | 2,27% | - |
22.12.2020 | 13,85 | 14,43 | 13,82 | 14,31 | 4,30% | - |
21.12.2020 | 13,51 | 13,81 | 13,51 | 13,72 | -1,47% | - |
18.12.2020 | 13,80 | 14,01 | 13,67 | 13,93 | 1,42% | - |
17.12.2020 | 13,55 | 13,82 | 13,41 | 13,73 | 0,73% | - |
16.12.2020 | 13,65 | 13,76 | 13,05 | 13,63 | 0,41% | - |
15.12.2020 | 13,13 | 13,66 | 13,01 | 13,58 | 3,39% | - |
14.12.2020 | 13,04 | 13,47 | 12,98 | 13,13 | -0,72% | - |
11.12.2020 | 13,35 | 13,38 | 12,94 | 13,23 | -2,04% | - |
10.12.2020 | 14,07 | 14,12 | 13,32 | 13,50 | -2,95% | - |
09.12.2020 | 13,87 | 14,07 | 13,82 | 13,91 | 1,02% | - |
08.12.2020 | 13,22 | 13,77 | 13,19 | 13,77 | 3,77% | - |
07.12.2020 | 12,98 | 13,49 | 12,43 | 13,27 | 1,49% | - |
04.12.2020 | 12,70 | 13,10 | 12,68 | 13,08 | 3,12% | - |
03.12.2020 | 13,04 | 13,09 | 12,60 | 12,68 | -4,19% | - |
02.12.2020 | 13,22 | 13,39 | 12,40 | 13,24 | -0,71% | - |
01.12.2020 | 13,17 | 13,33 | 10,24 | 13,33 | 2,42% | - |
30.11.2020 | 13,36 | 13,36 | 12,94 | 13,02 | -3,63% | - |
27.11.2020 | 13,54 | 13,92 | 13,46 | 13,51 | -0,95% | - |
25.11.2020 | 13,63 | 13,64 | 13,42 | 13,64 | -0,11% | - |
24.11.2020 | 13,72 | 13,91 | 13,50 | 13,65 | 4,80% | - |
23.11.2020 | 13,08 | 13,13 | 12,85 | 13,03 | 3,37% | - |
20.11.2020 | 12,53 | 12,65 | 12,47 | 12,60 | 2,52% | - |
19.11.2020 | 12,54 | 12,61 | 12,26 | 12,29 | -3,72% | - |
18.11.2020 | 12,71 | 13,05 | 12,66 | 12,77 | -0,47% | - |
17.11.2020 | 12,43 | 12,84 | 12,40 | 12,83 | 3,93% | - |
16.11.2020 | 12,43 | 12,55 | 12,19 | 12,34 | 2,58% | - |
13.11.2020 | 12,05 | 12,11 | 11,80 | 12,03 | 2,17% | - |
12.11.2020 | 11,80 | 12,00 | 11,68 | 11,78 | -2,00% | - |
11.11.2020 | 11,85 | 12,13 | 11,81 | 12,02 | -0,29% | - |
10.11.2020 | 12,49 | 12,53 | 11,53 | 12,05 | -5,45% | - |
09.11.2020 | 12,93 | 13,77 | 12,73 | 12,75 | 16,29% | - |
06.11.2020 | 10,00 | 11,17 | 10,00 | 10,96 | 0,83% | - |
05.11.2020 | 10,69 | 11,02 | 10,60 | 10,87 | 3,57% | - |
04.11.2020 | 10,52 | 10,74 | 10,32 | 10,50 | -0,43% | - |
03.11.2020 | 10,83 | 10,98 | 10,54 | 10,54 | 3,59% | - |
02.11.2020 | 10,37 | 10,51 | 10,10 | 10,18 | 2,73% | - |
30.10.2020 | 10,08 | 10,10 | 9,87 | 9,91 | -3,41% | - |
29.10.2020 | 10,80 | 10,85 | 10,08 | 10,26 | -4,91% | - |
28.10.2020 | 10,55 | 10,83 | 0,00 | 10,79 | -2,00% | - |
27.10.2020 | 11,12 | 11,17 | 10,87 | 11,01 | -0,81% | - |
26.10.2020 | 10,97 | 11,15 | 10,92 | 11,10 | -0,18% | - |
23.10.2020 | 10,98 | 11,13 | 10,91 | 11,12 | 1,41% | - |
22.10.2020 | 0,00 | 10,99 | 0,00 | 10,96 | 3,25% | - |
21.10.2020 | 10,57 | 10,69 | 10,52 | 10,62 | -1,39% | - |
20.10.2020 | 10,76 | 10,86 | 10,67 | 10,77 | 2,82% | - |
19.10.2020 | 10,41 | 10,65 | 10,39 | 10,47 | 2,40% | - |
16.10.2020 | 10,45 | 10,59 | 10,23 | 10,23 | -1,68% | - |
15.10.2020 | 10,23 | 10,46 | 10,15 | 10,40 | 0,97% | - |
14.10.2020 | 10,29 | 10,51 | 10,28 | 10,30 | -0,91% | - |
13.10.2020 | 10,35 | 10,47 | 10,27 | 10,40 | -1,14% | - |
12.10.2020 | 10,82 | 10,82 | 10,50 | 10,52 | -3,00% | - |
09.10.2020 | 11,16 | 11,16 | 10,77 | 10,84 | -0,82% | - |
08.10.2020 | 10,90 | 10,98 | 10,70 | 10,93 | 4,84% | - |
07.10.2020 | 10,27 | 10,47 | 10,16 | 10,43 | 2,96% | - |
06.10.2020 | 10,28 | 10,36 | 9,91 | 10,13 | 0,70% | - |
05.10.2020 | 9,83 | 10,08 | 9,73 | 10,06 | 3,55% | - |