65,100€
5,17%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 61,75 | 66,23 | 61,70 | 64,68 | 4,48% | - |
| 17.06.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,24% | 16,00 |
| 16.06.2026 | 61,60 | 61,75 | 61,60 | 61,75 | -0,64% | 4,00 |
| 15.06.2026 | 62,15 | 62,15 | 62,15 | 62,15 | -0,68% | 1,00 |
| 12.06.2026 | 61,15 | 62,65 | 61,05 | 62,58 | 5,04% | - |
| 11.06.2026 | 59,35 | 59,73 | 59,28 | 59,58 | -1,37% | - |
| 10.06.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -0,25% | 46,00 |
| 09.06.2026 | 60,00 | 60,95 | 60,00 | 60,55 | 1,59% | 105,00 |
| 08.06.2026 | 58,85 | 59,83 | 58,40 | 59,60 | -1,00% | - |
| 05.06.2026 | 59,20 | 60,20 | 59,20 | 60,20 | 1,52% | 138,00 |
| 04.06.2026 | 59,18 | 59,38 | 59,15 | 59,30 | 1,41% | - |
| 02.06.2026 | 58,50 | 59,03 | 58,38 | 58,48 | -2,38% | - |
| 01.06.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,66% | 1,00 |
| 29.05.2026 | 60,85 | 60,85 | 60,30 | 60,30 | 0,00% | 91,00 |
| 28.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -0,94% | 53,00 |
| 27.05.2026 | 58,60 | 60,98 | 58,48 | 60,88 | 3,53% | - |
| 26.05.2026 | 58,25 | 58,80 | 58,25 | 58,80 | 0,94% | 231,00 |
| 25.05.2026 | 58,15 | 58,28 | 58,13 | 58,25 | 1,13% | - |
| 22.05.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | 519,00 |
| 21.05.2026 | 57,85 | 58,08 | 57,73 | 57,80 | 0,39% | - |
| 20.05.2026 | 56,43 | 58,18 | 56,10 | 57,58 | 2,63% | - |
| 19.05.2026 | 57,80 | 57,80 | 56,10 | 56,10 | -0,88% | 10,00 |
| 18.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -4,71% | 100,00 |
| 15.05.2026 | 59,70 | 59,70 | 59,40 | 59,40 | 1,19% | 125,00 |
| 14.05.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 4,45% | 8,00 |
| 13.05.2026 | 57,25 | 57,25 | 56,20 | 56,20 | -2,77% | 282,00 |
| 12.05.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -3,22% | 3,00 |
| 11.05.2026 | 60,03 | 60,50 | 59,35 | 59,73 | -3,28% | - |
| 08.05.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -2,83% | 1,00 |
| 07.05.2026 | 63,55 | 63,55 | 63,55 | 63,55 | 2,71% | 1,00 |
| 06.05.2026 | 61,63 | 61,95 | 61,53 | 61,88 | -3,09% | - |
| 05.05.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -4,63% | 1,00 |
| 04.05.2026 | 66,95 | 66,95 | 66,95 | 66,95 | -1,03% | 1,00 |
| 30.04.2026 | 67,33 | 68,10 | 66,88 | 67,65 | -4,21% | - |
| 29.04.2026 | 70,78 | 70,78 | 70,55 | 70,63 | 0,11% | - |
| 28.04.2026 | 71,65 | 72,00 | 70,55 | 70,55 | -0,84% | - |
| 27.04.2026 | 71,15 | 71,15 | 71,15 | 71,15 | -0,84% | 25,00 |
| 24.04.2026 | 71,73 | 72,18 | 71,23 | 71,75 | 0,21% | - |
| 23.04.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 2,32% | 1,00 |
| 22.04.2026 | 70,50 | 71,33 | 69,75 | 69,98 | -0,60% | - |
| 21.04.2026 | 71,43 | 72,65 | 69,90 | 70,40 | -1,57% | - |
| 20.04.2026 | 70,18 | 71,55 | 69,25 | 71,53 | 6,55% | - |
| 17.04.2026 | 67,03 | 67,13 | 67,00 | 67,13 | 0,64% | - |
| 16.04.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -0,82% | 1,00 |
| 15.04.2026 | 69,60 | 69,60 | 67,25 | 67,25 | -2,99% | 226,00 |
| 14.04.2026 | 69,33 | 69,38 | 69,18 | 69,33 | 2,21% | - |
| 13.04.2026 | 68,18 | 68,28 | 67,83 | 67,83 | -0,51% | - |
| 10.04.2026 | 68,85 | 68,95 | 67,63 | 68,18 | -2,01% | - |
| 09.04.2026 | 67,88 | 69,90 | 67,18 | 69,58 | 3,27% | - |
| 08.04.2026 | 65,43 | 68,43 | 65,28 | 67,38 | 4,38% | - |
| 07.04.2026 | 63,93 | 64,73 | 63,40 | 64,55 | 2,40% | - |
| 02.04.2026 | 64,33 | 65,09 | 62,50 | 63,04 | -4,69% | - |
| 01.04.2026 | 66,14 | 66,14 | 66,14 | 66,14 | 0,08% | 1,00 |
| 31.03.2026 | 65,92 | 67,46 | 65,24 | 66,09 | 1,60% | - |
| 30.03.2026 | 64,78 | 66,01 | 64,70 | 65,05 | 0,08% | - |
| 27.03.2026 | 64,58 | 65,41 | 63,50 | 65,00 | -0,14% | - |
| 26.03.2026 | 64,40 | 65,68 | 64,13 | 65,09 | 0,95% | - |
| 25.03.2026 | 63,78 | 64,85 | 63,24 | 64,48 | 4,68% | - |
| 24.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -0,66% | 143,00 |
| 23.03.2026 | 58,62 | 62,78 | 58,44 | 62,01 | 4,46% | - |
| 20.03.2026 | 59,80 | 59,80 | 59,36 | 59,36 | -0,74% | 49,00 |
| 19.03.2026 | 60,06 | 60,06 | 59,80 | 59,80 | -6,45% | 111,00 |
| 18.03.2026 | 63,28 | 63,92 | 63,28 | 63,92 | 1,27% | 2,00 |
| 17.03.2026 | 61,88 | 63,12 | 61,88 | 63,12 | 0,86% | 51,00 |
| 16.03.2026 | 61,78 | 62,58 | 61,78 | 62,58 | 2,29% | 11,00 |
| 13.03.2026 | 60,92 | 62,34 | 60,49 | 61,18 | 0,72% | - |
| 12.03.2026 | 61,74 | 62,02 | 60,37 | 60,74 | -3,28% | - |
| 11.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,21% | 60,00 |
| 10.03.2026 | 64,12 | 64,40 | 62,68 | 63,57 | 1,10% | - |
| 09.03.2026 | 62,88 | 62,88 | 62,88 | 62,88 | -2,12% | 50,00 |
| 06.03.2026 | 64,74 | 64,74 | 64,24 | 64,24 | -4,80% | 6,00 |
| 05.03.2026 | 66,86 | 67,48 | 66,86 | 67,48 | -0,57% | 20,00 |
| 04.03.2026 | 67,53 | 67,93 | 67,43 | 67,87 | -0,04% | - |
| 03.03.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -2,89% | 1,00 |
| 02.03.2026 | 69,92 | 69,92 | 69,92 | 69,92 | 0,94% | 1,00 |
| 27.02.2026 | 70,50 | 70,97 | 68,56 | 69,27 | -3,16% | - |
| 26.02.2026 | 70,60 | 71,61 | 68,91 | 71,53 | -4,63% | - |
| 25.02.2026 | 73,46 | 75,00 | 73,46 | 75,00 | 9,36% | 53,00 |
| 24.02.2026 | 68,58 | 68,58 | 68,58 | 68,58 | -1,07% | 1,00 |
| 23.02.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -0,83% | 1,00 |
| 20.02.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -3,16% | 2,00 |
| 19.02.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -0,87% | 1,00 |
| 18.02.2026 | 72,72 | 73,63 | 72,24 | 72,81 | 0,10% | - |
| 17.02.2026 | 72,74 | 72,74 | 72,74 | 72,74 | -1,06% | 595,00 |
| 16.02.2026 | 73,52 | 73,52 | 73,52 | 73,52 | 0,33% | 1,00 |
| 13.02.2026 | 74,11 | 75,71 | 73,17 | 73,28 | -1,33% | - |
| 12.02.2026 | 75,57 | 76,57 | 73,78 | 74,27 | -2,24% | - |
| 11.02.2026 | 75,48 | 76,09 | 75,24 | 75,97 | 0,61% | - |
| 10.02.2026 | 74,74 | 76,72 | 74,70 | 75,51 | 1,04% | - |
| 09.02.2026 | 76,91 | 76,98 | 74,63 | 74,73 | -2,16% | - |
| 06.02.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 0,47% | 160,00 |
| 05.02.2026 | 76,02 | 76,02 | 76,02 | 76,02 | 6,00% | 1,00 |
| 04.02.2026 | 71,72 | 71,72 | 71,72 | 71,72 | -0,66% | 7,00 |
| 03.02.2026 | 69,60 | 72,20 | 69,12 | 72,20 | 5,00% | 327,00 |
| 02.02.2026 | 68,08 | 68,76 | 68,08 | 68,76 | 1,81% | 387,00 |
| 30.01.2026 | 66,87 | 67,70 | 66,18 | 67,54 | 1,38% | - |
| 29.01.2026 | 67,44 | 68,04 | 66,27 | 66,62 | -1,39% | - |
| 28.01.2026 | 67,56 | 67,56 | 67,56 | 67,56 | -0,35% | 30,00 |
| 27.01.2026 | 69,98 | 69,98 | 67,80 | 67,80 | -2,87% | 44,00 |
| 26.01.2026 | 71,44 | 71,44 | 69,48 | 69,80 | -1,81% | 77,00 |