74,340€
-0,48%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2025 | 79,54 | 80,41 | 78,98 | 79,17 | 0,06% | - |
| 02.07.2025 | 78,04 | 79,12 | 78,04 | 79,12 | 6,95% | 3,00 |
| 01.07.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,41% | 1,00 |
| 30.06.2025 | 75,98 | 76,01 | 73,62 | 73,68 | -2,63% | - |
| 27.06.2025 | 75,12 | 76,27 | 74,82 | 75,67 | 1,33% | - |
| 26.06.2025 | 74,68 | 74,68 | 74,68 | 74,68 | -0,59% | 1,00 |
| 25.06.2025 | 76,63 | 76,73 | 74,98 | 75,12 | -2,34% | - |
| 24.06.2025 | 76,92 | 76,92 | 76,92 | 76,92 | 1,96% | 1,00 |
| 23.06.2025 | 75,50 | 75,50 | 75,44 | 75,44 | 0,55% | 2,00 |
| 20.06.2025 | 72,65 | 75,19 | 72,58 | 75,03 | 2,47% | - |
| 19.06.2025 | 72,52 | 73,22 | 72,52 | 73,22 | 0,15% | 4,00 |
| 18.06.2025 | 73,11 | 74,45 | 72,94 | 73,11 | -0,29% | - |
| 17.06.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -1,90% | 1,00 |
| 16.06.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 0,99% | 1,00 |
| 13.06.2025 | 75,35 | 75,82 | 73,66 | 74,01 | -2,58% | - |
| 12.06.2025 | 76,42 | 76,63 | 74,90 | 75,97 | -3,84% | - |
| 11.06.2025 | 78,52 | 79,28 | 78,52 | 79,00 | 2,68% | 706,00 |
| 10.06.2025 | 77,20 | 77,20 | 76,94 | 76,94 | 0,73% | 2,00 |
| 09.06.2025 | 76,38 | 76,38 | 76,38 | 76,38 | -0,13% | 2,00 |
| 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% | - |