76,120€
-0,26%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,44 | 76,48 | 76,44 | 76,48 | 0,21% | 29,00 |
| 05.06.2025 | 76,32 | 76,32 | 76,32 | 76,32 | -0,44% | 20,00 |
| 04.06.2025 | 77,09 | 77,18 | 76,19 | 76,66 | 2,21% | - |
| 03.06.2025 | 74,40 | 75,00 | 73,76 | 75,00 | -1,11% | 35,00 |
| 02.06.2025 | 75,84 | 75,84 | 75,84 | 75,84 | -0,85% | 1,00 |
| 30.05.2025 | 77,60 | 77,78 | 76,08 | 76,49 | -0,87% | - |
| 29.05.2025 | 78,18 | 78,18 | 76,07 | 77,16 | 0,33% | - |
| 28.05.2025 | 79,05 | 79,39 | 76,88 | 76,91 | -2,77% | - |
| 27.05.2025 | 76,42 | 79,10 | 76,42 | 79,10 | 3,59% | 7,00 |
| 26.05.2025 | 76,12 | 76,36 | 76,12 | 76,36 | 0,77% | 2,00 |
| 23.05.2025 | 77,58 | 77,58 | 75,40 | 75,78 | -1,58% | 149,00 |
| 22.05.2025 | 77,02 | 77,02 | 77,00 | 77,00 | -0,44% | 155,00 |
| 21.05.2025 | 78,68 | 79,44 | 77,34 | 77,34 | -3,49% | 43,00 |
| 20.05.2025 | 81,08 | 81,08 | 80,14 | 80,14 | -0,77% | 194,00 |
| 19.05.2025 | 80,76 | 80,76 | 80,76 | 80,76 | -0,83% | 1,00 |
| 16.05.2025 | 81,44 | 81,44 | 81,44 | 81,44 | 0,67% | 25,00 |
| 15.05.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -0,55% | 1,00 |
| 14.05.2025 | 83,79 | 83,89 | 81,34 | 81,35 | -2,99% | - |
| 13.05.2025 | 83,59 | 85,01 | 83,25 | 83,86 | -0,13% | - |
| 12.05.2025 | 79,83 | 86,04 | 79,72 | 83,97 | 6,80% | - |
| 09.05.2025 | 79,79 | 80,05 | 78,61 | 78,62 | -2,41% | - |
| 08.05.2025 | 77,10 | 81,20 | 77,10 | 80,56 | 3,60% | 23,00 |
| 07.05.2025 | 77,76 | 77,76 | 77,76 | 77,76 | -0,26% | 1,00 |
| 06.05.2025 | 79,36 | 79,36 | 77,96 | 77,96 | -7,21% | 23,00 |
| 05.05.2025 | 84,02 | 84,02 | 84,02 | 84,02 | 2,29% | 1,00 |
| 02.05.2025 | 82,14 | 82,14 | 82,14 | 82,14 | -0,10% | 1,00 |
| 30.04.2025 | 82,89 | 83,36 | 80,05 | 82,22 | -1,53% | - |
| 29.04.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -0,13% | 73,00 |
| 28.04.2025 | 83,57 | 84,78 | 82,47 | 83,61 | -0,06% | - |
| 25.04.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 1,60% | 1,00 |
| 24.04.2025 | 81,30 | 82,34 | 81,30 | 82,34 | -1,08% | 25,00 |
| 23.04.2025 | 82,96 | 83,24 | 82,96 | 83,24 | 2,51% | 22,00 |
| 22.04.2025 | 78,58 | 81,51 | 78,54 | 81,20 | -1,05% | - |
| 17.04.2025 | 82,06 | 82,06 | 82,06 | 82,06 | 0,79% | 1,00 |
| 16.04.2025 | 81,86 | 83,23 | 80,21 | 81,42 | -1,26% | - |
| 15.04.2025 | 84,30 | 84,30 | 82,46 | 82,46 | -3,24% | 26,00 |
| 14.04.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 1,21% | 23,00 |
| 11.04.2025 | 84,69 | 85,05 | 80,95 | 84,20 | -0,41% | - |
| 10.04.2025 | 89,66 | 89,96 | 82,49 | 84,55 | -6,11% | - |
| 09.04.2025 | 79,76 | 91,64 | 79,16 | 90,05 | 5,97% | - |
| 08.04.2025 | 84,98 | 84,98 | 84,98 | 84,98 | 1,63% | 1,00 |
| 07.04.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 0,97% | 1,00 |
| 04.04.2025 | 85,00 | 85,00 | 82,82 | 82,82 | -3,57% | 90,00 |
| 03.04.2025 | 91,14 | 91,35 | 84,55 | 85,89 | -5,78% | - |
| 02.04.2025 | 91,16 | 91,16 | 91,16 | 91,16 | 0,09% | 1,00 |
| 01.04.2025 | 91,08 | 91,08 | 91,08 | 91,08 | 0,37% | 1,00 |
| 31.03.2025 | 90,68 | 91,53 | 88,41 | 90,74 | 0,55% | - |
| 28.03.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -3,24% | 30,00 |
| 27.03.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -0,60% | 82,00 |
| 26.03.2025 | 93,84 | 94,95 | 93,14 | 93,82 | -0,09% | - |
| 25.03.2025 | 95,65 | 95,79 | 93,18 | 93,90 | -1,43% | - |
| 24.03.2025 | 92,68 | 95,26 | 92,68 | 95,26 | 2,28% | 10,00 |
| 21.03.2025 | 93,14 | 93,14 | 93,14 | 93,14 | 0,71% | 1,00 |
| 20.03.2025 | 92,29 | 93,65 | 91,89 | 92,48 | 1,90% | - |
| 19.03.2025 | 90,76 | 90,76 | 90,76 | 90,76 | -0,07% | 30,00 |
| 18.03.2025 | 90,82 | 90,82 | 90,82 | 90,82 | -0,55% | 2,00 |
| 17.03.2025 | 91,34 | 91,34 | 91,32 | 91,32 | 0,10% | 2,00 |
| 14.03.2025 | 89,21 | 91,25 | 88,69 | 91,23 | 1,34% | - |
| 13.03.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -0,33% | 7,00 |
| 12.03.2025 | 90,05 | 91,95 | 89,79 | 90,32 | -0,75% | - |
| 11.03.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -2,02% | 30,00 |
| 10.03.2025 | 92,88 | 92,88 | 92,88 | 92,88 | -0,66% | 1,00 |
| 07.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,97% | 1,00 |
| 06.03.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -0,09% | 5,00 |
| 05.03.2025 | 92,68 | 92,68 | 92,68 | 92,68 | -0,81% | 10,00 |
| 04.03.2025 | 96,84 | 96,84 | 93,44 | 93,44 | -6,28% | 82,00 |
| 03.03.2025 | 100,10 | 100,10 | 99,70 | 99,70 | 0,00% | 59,00 |
| 28.02.2025 | 98,65 | 100,10 | 98,60 | 99,70 | 1,92% | - |
| 27.02.2025 | 98,02 | 98,02 | 97,82 | 97,82 | -1,61% | 27,00 |
| 26.02.2025 | 101,10 | 102,40 | 99,42 | 99,42 | -2,96% | 62,00 |
| 25.02.2025 | 98,56 | 102,45 | 98,56 | 102,45 | 2,94% | 87,00 |
| 24.02.2025 | 102,75 | 103,05 | 99,52 | 99,52 | -2,43% | 37,00 |
| 21.02.2025 | 111,25 | 111,25 | 102,00 | 102,00 | -8,07% | 145,00 |
| 20.02.2025 | 113,40 | 113,40 | 110,95 | 110,95 | -2,25% | 30,00 |
| 19.02.2025 | 116,45 | 116,45 | 113,50 | 113,50 | -1,65% | 246,00 |
| 18.02.2025 | 115,90 | 115,90 | 115,40 | 115,40 | -1,07% | 37,00 |
| 17.02.2025 | 116,65 | 116,65 | 116,65 | 116,65 | 1,21% | 1,00 |
| 14.02.2025 | 114,60 | 115,25 | 114,60 | 115,25 | 0,17% | 18,00 |
| 13.02.2025 | 114,55 | 115,05 | 114,55 | 115,05 | 0,52% | 92,00 |
| 12.02.2025 | 118,30 | 118,30 | 114,45 | 114,45 | -3,80% | 402,00 |
| 11.02.2025 | 119,33 | 120,25 | 118,38 | 118,98 | -1,35% | - |
| 10.02.2025 | 119,15 | 120,60 | 119,15 | 120,60 | -0,21% | 91,00 |
| 07.02.2025 | 120,90 | 120,90 | 120,85 | 120,85 | 0,44% | 5,00 |
| 06.02.2025 | 120,28 | 121,95 | 119,75 | 120,33 | 0,27% | - |
| 05.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,21% | 2,00 |
| 04.02.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -1,64% | 1,00 |
| 03.02.2025 | 122,25 | 122,25 | 122,25 | 122,25 | 0,39% | 1,00 |
| 31.01.2025 | 124,08 | 124,58 | 120,90 | 121,78 | 0,35% | - |
| 30.01.2025 | 121,35 | 121,35 | 121,35 | 121,35 | -1,58% | 9,00 |
| 29.01.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 1,07% | 8,00 |
| 28.01.2025 | 122,40 | 123,10 | 121,23 | 122,00 | 0,00% | - |
| 27.01.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,16% | 4,00 |
| 24.01.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -1,46% | 1,00 |
| 23.01.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -0,08% | 1,00 |
| 22.01.2025 | 123,55 | 123,70 | 123,55 | 123,70 | -0,40% | 13,00 |
| 21.01.2025 | 123,68 | 126,25 | 123,53 | 124,20 | 0,73% | - |
| 20.01.2025 | 124,20 | 124,30 | 123,15 | 123,30 | -1,12% | - |
| 17.01.2025 | 125,00 | 126,75 | 124,18 | 124,70 | -0,04% | - |
| 16.01.2025 | 123,75 | 125,13 | 122,85 | 124,75 | 2,25% | - |
| 15.01.2025 | 120,65 | 122,00 | 120,05 | 122,00 | 2,39% | 55,00 |