62,440€
4,45%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 59,54 | 59,54 | 59,54 | 59,54 | 1,36% | 1,00 |
| 20.11.2025 | 58,72 | 58,80 | 58,57 | 58,74 | 3,42% | - |
| 19.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,63% | 2,00 |
| 18.11.2025 | 57,06 | 57,16 | 57,06 | 57,16 | -4,54% | 24,00 |
| 17.11.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 0,66% | 2,00 |
| 14.11.2025 | 59,42 | 59,87 | 58,83 | 59,49 | 0,22% | - |
| 13.11.2025 | 60,83 | 60,96 | 59,29 | 59,36 | -2,05% | - |
| 12.11.2025 | 60,21 | 61,18 | 59,52 | 60,60 | 0,60% | - |
| 11.11.2025 | 60,43 | 60,71 | 59,95 | 60,24 | -1,02% | - |
| 10.11.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -1,27% | 1,00 |
| 07.11.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 0,42% | 2,00 |
| 06.11.2025 | 61,96 | 62,00 | 60,84 | 61,38 | -0,36% | - |
| 05.11.2025 | 61,06 | 61,60 | 61,06 | 61,60 | 1,52% | 189,00 |
| 04.11.2025 | 59,40 | 61,00 | 59,40 | 60,68 | 1,23% | 1.030,00 |
| 03.11.2025 | 61,42 | 61,42 | 59,94 | 59,94 | -0,93% | 7,00 |
| 31.10.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,40% | 11,00 |
| 30.10.2025 | 60,58 | 61,41 | 60,29 | 60,74 | -2,06% | - |
| 29.10.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -0,45% | 4,00 |
| 28.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,69% | 1,00 |
| 27.10.2025 | 63,25 | 63,32 | 61,84 | 62,73 | 1,57% | - |
| 24.10.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 0,55% | 1,00 |
| 23.10.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 0,07% | 1,00 |
| 22.10.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -2,29% | 1,00 |
| 21.10.2025 | 61,02 | 63,27 | 60,90 | 62,82 | 2,45% | - |
| 20.10.2025 | 61,32 | 61,32 | 61,32 | 61,32 | 0,52% | 98,00 |
| 17.10.2025 | 59,54 | 61,00 | 59,54 | 61,00 | 0,54% | 40,00 |
| 16.10.2025 | 62,20 | 62,41 | 60,67 | 60,67 | -4,06% | - |
| 15.10.2025 | 64,20 | 64,48 | 63,24 | 63,24 | -0,94% | 245,00 |
| 14.10.2025 | 62,84 | 63,84 | 62,84 | 63,84 | 0,88% | 379,00 |
| 13.10.2025 | 63,28 | 63,28 | 63,28 | 63,28 | 1,52% | 9,00 |
| 10.10.2025 | 63,97 | 64,45 | 62,18 | 62,33 | -2,97% | - |
| 09.10.2025 | 65,46 | 65,46 | 64,00 | 64,24 | -1,35% | 14,00 |
| 08.10.2025 | 65,12 | 65,12 | 65,12 | 65,12 | 0,87% | 10,00 |
| 07.10.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -3,06% | 1,00 |
| 06.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,03% | 12,00 |
| 03.10.2025 | 66,62 | 66,62 | 66,62 | 66,62 | 0,00% | 1,00 |
| 02.10.2025 | 65,62 | 66,62 | 65,62 | 66,62 | 1,65% | 151,00 |
| 01.10.2025 | 65,70 | 65,92 | 65,54 | 65,54 | 0,00% | 183,00 |
| 30.09.2025 | 65,26 | 65,72 | 64,63 | 65,54 | 1,08% | - |
| 29.09.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -1,44% | 50,00 |
| 26.09.2025 | 65,66 | 66,32 | 65,43 | 65,79 | -0,50% | - |
| 25.09.2025 | 65,82 | 66,12 | 65,60 | 66,12 | -0,81% | 153,00 |
| 24.09.2025 | 66,66 | 66,66 | 66,66 | 66,66 | 0,15% | 1,00 |
| 23.09.2025 | 67,70 | 67,70 | 66,56 | 66,56 | -1,55% | 7,00 |
| 22.09.2025 | 67,60 | 68,11 | 66,63 | 67,61 | -0,34% | - |
| 19.09.2025 | 68,10 | 68,10 | 67,84 | 67,84 | -1,11% | 52,00 |
| 18.09.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,63% | 88,00 |
| 17.09.2025 | 69,74 | 69,74 | 69,74 | 69,74 | 0,11% | 14,00 |
| 16.09.2025 | 71,12 | 71,60 | 69,66 | 69,66 | -2,98% | 122,00 |
| 15.09.2025 | 73,48 | 73,48 | 71,80 | 71,80 | -1,48% | 11,00 |
| 12.09.2025 | 72,88 | 72,88 | 72,88 | 72,88 | -3,23% | 10,00 |
| 11.09.2025 | 73,45 | 75,75 | 73,30 | 75,31 | 3,52% | - |
| 10.09.2025 | 72,78 | 72,89 | 72,66 | 72,75 | -4,04% | - |
| 09.09.2025 | 75,67 | 75,83 | 75,61 | 75,81 | 1,27% | - |
| 05.09.2025 | 74,86 | 74,86 | 74,86 | 74,86 | 0,04% | 18,00 |
| 04.09.2025 | 72,01 | 74,83 | 71,93 | 74,83 | 3,79% | - |
| 03.09.2025 | 73,44 | 73,99 | 71,86 | 72,10 | -2,91% | - |
| 02.09.2025 | 73,80 | 74,26 | 73,80 | 74,26 | -0,43% | 64,00 |
| 01.09.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,40% | 2,00 |
| 29.08.2025 | 74,67 | 75,22 | 73,68 | 74,28 | -0,56% | - |
| 28.08.2025 | 75,77 | 76,36 | 73,85 | 74,70 | -1,27% | - |
| 27.08.2025 | 76,48 | 77,11 | 75,13 | 75,66 | -1,56% | - |
| 26.08.2025 | 76,86 | 76,86 | 76,86 | 76,86 | -1,64% | 1,00 |
| 25.08.2025 | 78,10 | 78,14 | 78,10 | 78,14 | 0,40% | 52,00 |
| 22.08.2025 | 73,09 | 78,14 | 72,86 | 77,83 | 6,73% | - |
| 21.08.2025 | 72,52 | 73,35 | 71,62 | 72,92 | 0,65% | - |
| 20.08.2025 | 75,49 | 75,74 | 72,34 | 72,45 | -4,22% | - |
| 19.08.2025 | 72,53 | 76,07 | 72,24 | 75,64 | 3,67% | - |
| 18.08.2025 | 72,92 | 72,96 | 72,92 | 72,96 | -2,80% | 14,00 |
| 15.08.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 2,37% | 1,00 |
| 14.08.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,95% | 1,00 |
| 13.08.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 2,53% | 17,00 |
| 12.08.2025 | 69,55 | 72,54 | 69,47 | 72,19 | 4,17% | - |
| 11.08.2025 | 70,20 | 70,20 | 69,30 | 69,30 | -3,24% | 12,00 |
| 08.08.2025 | 71,62 | 71,62 | 71,62 | 71,62 | 0,28% | 37,00 |
| 07.08.2025 | 71,42 | 71,42 | 71,42 | 71,42 | 0,51% | 5,00 |
| 06.08.2025 | 71,06 | 71,06 | 71,06 | 71,06 | -3,11% | 50,00 |
| 05.08.2025 | 70,62 | 73,34 | 70,62 | 73,34 | 2,57% | 368,00 |
| 04.08.2025 | 71,02 | 71,60 | 71,02 | 71,50 | -2,22% | 15,00 |
| 01.08.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -0,25% | 1,00 |
| 31.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -2,32% | 30,00 |
| 30.07.2025 | 75,04 | 75,04 | 75,04 | 75,04 | 0,35% | 6,00 |
| 29.07.2025 | 74,78 | 74,78 | 74,78 | 74,78 | -0,17% | 16,00 |
| 28.07.2025 | 75,40 | 76,20 | 74,47 | 74,91 | 2,31% | - |
| 25.07.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -1,72% | 1,00 |
| 24.07.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,45% | 4,00 |
| 23.07.2025 | 74,84 | 74,84 | 74,84 | 74,84 | 5,38% | 1,00 |
| 22.07.2025 | 71,08 | 71,08 | 71,02 | 71,02 | -2,36% | 64,00 |
| 21.07.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,71% | 1,00 |
| 18.07.2025 | 74,81 | 74,86 | 71,84 | 72,23 | -3,05% | - |
| 17.07.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 1,09% | 4,00 |
| 16.07.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -4,36% | 1,00 |
| 15.07.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 0,10% | 1,00 |
| 14.07.2025 | 78,18 | 78,18 | 76,98 | 76,98 | -0,67% | 14,00 |
| 11.07.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -0,95% | 2,00 |
| 10.07.2025 | 78,24 | 78,24 | 78,24 | 78,24 | 0,64% | 1,00 |
| 09.07.2025 | 77,74 | 77,74 | 77,74 | 77,74 | 2,10% | 50,00 |
| 08.07.2025 | 76,14 | 76,14 | 76,14 | 76,14 | -4,06% | 1,00 |
| 07.07.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 1,06% | 1,00 |
| 04.07.2025 | 78,77 | 78,79 | 78,43 | 78,53 | -0,81% | - |