70,625€
0,36%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 70,55 | 70,63 | 70,53 | 70,58 | 0,28% | - |
| 21.08.2026 | 70,03 | 71,20 | 69,88 | 70,38 | 0,29% | - |
| 20.08.2026 | 71,20 | 71,25 | 68,75 | 70,18 | 0,90% | - |
| 19.08.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -1,21% | 74,00 |
| 18.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,36% | 1,00 |
| 17.08.2026 | 72,00 | 72,00 | 70,15 | 70,15 | -2,40% | 13,00 |
| 14.08.2026 | 72,90 | 72,90 | 71,60 | 71,88 | -1,54% | - |
| 13.08.2026 | 73,20 | 74,33 | 72,58 | 73,00 | -1,08% | - |
| 12.08.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -0,44% | 17,00 |
| 11.08.2026 | 73,43 | 74,78 | 73,33 | 74,13 | 0,92% | - |
| 10.08.2026 | 74,90 | 74,95 | 72,93 | 73,45 | -2,13% | - |
| 07.08.2026 | 73,03 | 75,90 | 72,65 | 75,05 | 2,42% | - |
| 06.08.2026 | 73,60 | 73,75 | 70,83 | 73,28 | -0,31% | - |
| 05.08.2026 | 75,20 | 75,30 | 72,63 | 73,50 | -2,65% | - |
| 04.08.2026 | 71,90 | 75,50 | 71,90 | 75,50 | 12,86% | 294,00 |
| 03.08.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 1,02% | 1,00 |
| 31.07.2026 | 65,78 | 66,30 | 65,28 | 66,23 | 0,80% | - |
| 30.07.2026 | 67,85 | 68,15 | 65,38 | 65,70 | -6,54% | - |
| 29.07.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -0,42% | 16,00 |
| 28.07.2026 | 68,80 | 71,88 | 68,80 | 70,60 | 2,84% | - |
| 27.07.2026 | 68,80 | 70,08 | 68,48 | 68,65 | 1,48% | - |
| 24.07.2026 | 67,65 | 67,65 | 67,65 | 67,65 | -0,59% | 18,00 |
| 23.07.2026 | 68,05 | 68,05 | 68,05 | 68,05 | 1,00% | 1,00 |
| 22.07.2026 | 65,15 | 67,48 | 64,98 | 67,38 | 1,54% | - |
| 21.07.2026 | 66,35 | 66,35 | 66,35 | 66,35 | -0,75% | 1,00 |
| 20.07.2026 | 67,35 | 68,50 | 66,48 | 66,85 | -3,54% | - |
| 17.07.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -1,00% | 1,00 |
| 16.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 7,53% | 292,00 |
| 15.07.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -0,23% | 1,00 |
| 14.07.2026 | 65,25 | 65,25 | 65,25 | 65,25 | -0,61% | 6,00 |
| 13.07.2026 | 66,48 | 67,58 | 65,18 | 65,65 | -0,91% | - |
| 10.07.2026 | 63,15 | 67,60 | 63,10 | 66,25 | 6,13% | - |
| 09.07.2026 | 62,55 | 63,00 | 62,10 | 62,43 | -1,92% | - |
| 08.07.2026 | 64,15 | 64,15 | 63,45 | 63,65 | -1,16% | - |
| 07.07.2026 | 65,83 | 66,23 | 64,25 | 64,40 | -2,79% | - |
| 06.07.2026 | 66,25 | 66,25 | 66,25 | 66,25 | -0,23% | 1,00 |
| 03.07.2026 | 66,48 | 66,50 | 66,15 | 66,40 | -0,23% | - |
| 02.07.2026 | 66,28 | 66,95 | 64,93 | 66,55 | -2,35% | - |
| 01.07.2026 | 68,15 | 68,15 | 68,15 | 68,15 | -0,58% | 1,00 |
| 30.06.2026 | 69,63 | 69,78 | 68,38 | 68,55 | -0,54% | - |
| 29.06.2026 | 71,45 | 71,58 | 67,95 | 68,93 | -2,85% | - |
| 26.06.2026 | 69,98 | 71,18 | 69,48 | 70,95 | 4,42% | - |
| 25.06.2026 | 68,25 | 68,25 | 67,95 | 67,95 | 1,30% | 240,00 |
| 24.06.2026 | 63,10 | 67,55 | 63,08 | 67,08 | 4,72% | - |
| 23.06.2026 | 64,05 | 64,05 | 64,05 | 64,05 | -1,73% | 102,00 |
| 22.06.2026 | 65,13 | 65,48 | 64,68 | 65,18 | -0,50% | - |
| 19.06.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,28% | 8,00 |
| 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 |