11,895€
0,38%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,87 | 11,91 | 11,87 | 11,90 | 0,38% | - |
| 16.07.2025 | 11,73 | 12,06 | 11,73 | 11,85 | 0,68% | - |
| 15.07.2025 | 12,04 | 12,13 | 11,75 | 11,77 | -2,24% | - |
| 14.07.2025 | 11,87 | 12,04 | 11,86 | 12,04 | 0,42% | - |
| 11.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,11% | 300,00 |
| 10.07.2025 | 11,97 | 12,20 | 11,96 | 12,13 | 1,08% | - |
| 09.07.2025 | 11,98 | 12,10 | 11,95 | 12,00 | 0,13% | - |
| 08.07.2025 | 12,02 | 12,19 | 11,97 | 11,98 | -0,58% | - |
| 07.07.2025 | 12,25 | 12,29 | 12,04 | 12,05 | -1,31% | - |
| 04.07.2025 | 12,26 | 12,26 | 12,20 | 12,21 | 0,08% | - |
| 03.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 271,00 |
| 02.07.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,46% | 4,00 |
| 01.07.2025 | 11,91 | 12,11 | 11,83 | 12,01 | 0,80% | - |
| 30.06.2025 | 12,10 | 12,10 | 11,84 | 11,91 | -0,75% | - |
| 27.06.2025 | 11,93 | 12,10 | 11,83 | 12,00 | 1,05% | - |
| 26.06.2025 | 11,99 | 12,02 | 11,78 | 11,88 | -1,04% | - |
| 25.06.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -1,48% | 360,00 |
| 24.06.2025 | 12,13 | 12,27 | 12,07 | 12,18 | 0,74% | - |
| 23.06.2025 | 12,06 | 12,13 | 11,94 | 12,09 | 0,83% | - |
| 20.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,13% | 50,00 |
| 19.06.2025 | 12,10 | 12,11 | 11,98 | 11,98 | -1,11% | - |
| 18.06.2025 | 12,07 | 12,13 | 12,02 | 12,11 | 0,04% | - |
| 17.06.2025 | 12,08 | 12,13 | 11,95 | 12,11 | -0,29% | - |
| 16.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,02% | 1,00 |
| 13.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,37% | 30,00 |
| 12.06.2025 | 12,17 | 12,21 | 12,03 | 12,07 | -2,07% | - |
| 11.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,92% | 125,00 |
| 10.06.2025 | 12,29 | 12,52 | 12,24 | 12,44 | 1,10% | - |
| 09.06.2025 | 12,34 | 12,51 | 12,27 | 12,30 | -0,69% | - |
| 06.06.2025 | 12,26 | 12,63 | 12,26 | 12,39 | 1,18% | - |
| 05.06.2025 | 12,39 | 12,47 | 12,16 | 12,24 | -1,29% | - |
| 04.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,64% | 40,00 |
| 03.06.2025 | 12,42 | 12,61 | 12,38 | 12,48 | 0,20% | - |
| 02.06.2025 | 12,87 | 12,95 | 12,39 | 12,46 | -3,82% | - |
| 30.05.2025 | 13,21 | 13,23 | 12,92 | 12,95 | -1,56% | - |
| 29.05.2025 | 13,49 | 13,49 | 13,11 | 13,16 | -0,75% | - |
| 28.05.2025 | 13,23 | 13,32 | 13,05 | 13,26 | 0,38% | - |
| 27.05.2025 | 12,60 | 13,26 | 12,59 | 13,21 | 4,72% | - |
| 26.05.2025 | 12,54 | 12,63 | 12,54 | 12,61 | 0,76% | - |
| 23.05.2025 | 12,54 | 12,67 | 12,37 | 12,52 | -0,79% | - |
| 22.05.2025 | 12,53 | 12,71 | 12,47 | 12,62 | 0,64% | - |
| 21.05.2025 | 12,53 | 12,57 | 12,41 | 12,54 | -0,87% | - |
| 20.05.2025 | 12,72 | 12,85 | 12,63 | 12,65 | -0,82% | - |
| 19.05.2025 | 12,72 | 12,81 | 12,55 | 12,75 | -0,97% | - |
| 16.05.2025 | 12,87 | 13,10 | 12,76 | 12,88 | -0,19% | - |
| 15.05.2025 | 13,63 | 13,67 | 12,59 | 12,90 | -6,22% | - |
| 14.05.2025 | 13,80 | 13,87 | 13,59 | 13,76 | -0,33% | - |
| 13.05.2025 | 13,78 | 13,87 | 13,73 | 13,80 | -0,61% | - |
| 12.05.2025 | 13,95 | 14,34 | 13,79 | 13,89 | 0,98% | - |
| 09.05.2025 | 13,67 | 13,80 | 13,57 | 13,75 | 0,33% | - |
| 08.05.2025 | 13,75 | 13,87 | 13,63 | 13,71 | 0,37% | - |
| 07.05.2025 | 13,54 | 13,74 | 13,51 | 13,66 | 1,49% | - |
| 06.05.2025 | 13,44 | 13,49 | 13,33 | 13,46 | -0,33% | - |
| 05.05.2025 | 13,55 | 13,68 | 13,46 | 13,50 | -1,24% | - |
| 02.05.2025 | 13,60 | 13,76 | 13,51 | 13,67 | -0,58% | - |
| 30.04.2025 | 13,73 | 13,82 | 13,50 | 13,75 | -0,18% | - |
| 29.04.2025 | 13,60 | 13,80 | 13,46 | 13,78 | 1,74% | - |
| 28.04.2025 | 13,45 | 13,68 | 13,36 | 13,54 | -0,15% | - |
| 25.04.2025 | 13,65 | 13,69 | 13,26 | 13,56 | -0,07% | - |
| 24.04.2025 | 13,27 | 13,70 | 13,18 | 13,57 | 1,50% | - |
| 23.04.2025 | 13,57 | 13,65 | 13,26 | 13,37 | 0,19% | - |
| 22.04.2025 | 12,87 | 13,37 | 12,87 | 13,35 | 3,09% | - |
| 17.04.2025 | 12,92 | 13,04 | 12,60 | 12,95 | 1,05% | - |
| 16.04.2025 | 12,61 | 12,89 | 12,58 | 12,81 | 2,81% | - |
| 15.04.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,84% | 40,00 |
| 14.04.2025 | 12,62 | 12,83 | 12,31 | 12,57 | -0,44% | - |
| 11.04.2025 | 12,62 | 12,68 | 12,20 | 12,62 | -0,08% | - |
| 10.04.2025 | 13,02 | 13,06 | 12,41 | 12,63 | -3,37% | - |
| 09.04.2025 | 12,06 | 13,31 | 11,97 | 13,07 | 5,32% | - |
| 08.04.2025 | 13,05 | 13,36 | 12,29 | 12,41 | -3,95% | - |
| 07.04.2025 | 12,45 | 13,33 | 12,25 | 12,92 | -0,31% | - |
| 04.04.2025 | 13,04 | 13,11 | 12,60 | 12,96 | -1,48% | - |
| 03.04.2025 | 13,11 | 13,18 | 12,80 | 13,16 | -2,99% | - |
| 02.04.2025 | 13,47 | 13,58 | 13,24 | 13,56 | 0,37% | - |
| 01.04.2025 | 13,44 | 13,67 | 13,33 | 13,51 | 2,27% | - |
| 31.03.2025 | 13,03 | 13,21 | 13,03 | 13,21 | 0,34% | 190,00 |
| 28.03.2025 | 13,70 | 13,72 | 12,95 | 13,17 | -3,16% | - |
| 27.03.2025 | 13,50 | 13,78 | 13,27 | 13,60 | 1,00% | - |
| 26.03.2025 | 13,16 | 13,47 | 13,13 | 13,46 | 2,32% | - |
| 25.03.2025 | 13,08 | 13,29 | 13,01 | 13,16 | 0,73% | - |
| 24.03.2025 | 12,97 | 13,17 | 12,89 | 13,06 | 1,40% | - |
| 21.03.2025 | 12,88 | 13,22 | 12,76 | 12,88 | 0,00% | - |
| 20.03.2025 | 13,02 | 13,18 | 12,88 | 12,88 | -0,73% | - |
| 19.03.2025 | 12,93 | 13,09 | 12,90 | 12,98 | 1,17% | - |
| 18.03.2025 | 12,81 | 12,97 | 12,67 | 12,83 | 0,04% | - |
| 17.03.2025 | 12,87 | 13,02 | 12,71 | 12,82 | -0,08% | - |
| 14.03.2025 | 12,71 | 12,91 | 12,62 | 12,83 | 1,22% | - |
| 13.03.2025 | 12,73 | 12,94 | 12,66 | 12,68 | -0,71% | - |
| 12.03.2025 | 12,55 | 12,87 | 12,52 | 12,77 | 2,04% | - |
| 11.03.2025 | 12,82 | 12,94 | 12,51 | 12,51 | -3,77% | - |
| 10.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,65% | 470,00 |
| 07.03.2025 | 13,28 | 13,38 | 12,98 | 13,09 | 1,51% | - |
| 06.03.2025 | 12,97 | 12,97 | 12,89 | 12,89 | -0,92% | 117,00 |
| 05.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,66% | 200,00 |
| 04.03.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,64% | 25,00 |
| 03.03.2025 | 13,41 | 13,45 | 13,41 | 13,45 | -1,68% | 472,00 |
| 28.02.2025 | 13,61 | 13,82 | 13,55 | 13,68 | 0,70% | - |
| 27.02.2025 | 13,69 | 13,94 | 13,55 | 13,59 | -0,40% | - |
| 26.02.2025 | 13,82 | 13,93 | 13,55 | 13,64 | -0,94% | - |
| 25.02.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -1,22% | 2,00 |