120,925€
-1,33%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 122,43 | 122,85 | 120,48 | 121,03 | -1,24% | 57,00 |
| 13.09.2024 | 115,00 | 123,43 | 114,95 | 122,55 | 6,59% | - |
| 12.09.2024 | 111,08 | 115,10 | 110,28 | 114,98 | 3,60% | - |
| 11.09.2024 | 109,73 | 111,33 | 106,95 | 110,98 | 1,30% | - |
| 10.09.2024 | 109,55 | 109,55 | 109,55 | 109,55 | -3,31% | 2,00 |
| 09.09.2024 | 113,30 | 113,30 | 113,30 | 113,30 | 1,27% | 2,00 |
| 06.09.2024 | 112,30 | 114,25 | 110,68 | 111,88 | -0,42% | - |
| 05.09.2024 | 113,53 | 114,28 | 110,90 | 112,35 | -1,19% | - |
| 04.09.2024 | 112,45 | 114,00 | 111,18 | 113,70 | -1,81% | - |
| 03.09.2024 | 120,05 | 120,05 | 115,80 | 115,80 | -5,78% | 602,00 |
| 02.09.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 1,57% | 1,00 |
| 30.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -0,29% | 6,00 |
| 29.08.2024 | 122,68 | 123,90 | 119,95 | 121,35 | -1,18% | - |
| 28.08.2024 | 120,38 | 123,13 | 118,78 | 122,80 | 2,46% | - |
| 27.08.2024 | 121,75 | 121,95 | 118,78 | 119,85 | -1,90% | - |
| 26.08.2024 | 123,95 | 125,90 | 121,78 | 122,18 | 3,93% | - |
| 23.08.2024 | 117,55 | 117,55 | 117,55 | 117,55 | 0,60% | 1,00 |
| 22.08.2024 | 118,50 | 119,78 | 116,80 | 116,85 | -1,16% | - |
| 21.08.2024 | 114,80 | 118,28 | 114,75 | 118,23 | 2,96% | - |
| 20.08.2024 | 114,80 | 115,13 | 113,33 | 114,83 | 0,33% | - |
| 19.08.2024 | 114,45 | 114,45 | 114,45 | 114,45 | -0,54% | 1,00 |
| 16.08.2024 | 116,83 | 117,88 | 114,90 | 115,08 | -2,60% | - |
| 15.08.2024 | 115,00 | 118,15 | 115,00 | 118,15 | 3,59% | 218,00 |
| 14.08.2024 | 117,25 | 118,00 | 114,05 | 114,05 | -2,75% | - |
| 13.08.2024 | 115,95 | 118,05 | 114,95 | 117,28 | 0,28% | - |
| 12.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 0,30% | 10,00 |
| 09.08.2024 | 116,20 | 118,98 | 115,60 | 116,60 | 3,55% | - |
| 08.08.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -6,09% | 2,00 |
| 07.08.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -0,29% | 4,00 |
| 06.08.2024 | 120,25 | 120,25 | 120,25 | 120,25 | 6,04% | 200,00 |
| 05.08.2024 | 116,80 | 117,15 | 107,30 | 113,40 | -7,05% | - |
| 02.08.2024 | 122,40 | 123,40 | 122,00 | 122,00 | -7,54% | 105,00 |
| 01.08.2024 | 131,95 | 131,95 | 131,95 | 131,95 | -0,86% | 1,00 |
| 31.07.2024 | 133,10 | 133,10 | 133,10 | 133,10 | 1,70% | 20,00 |
| 30.07.2024 | 129,48 | 131,98 | 128,73 | 130,88 | 1,08% | - |
| 29.07.2024 | 130,43 | 131,23 | 127,75 | 129,48 | -0,19% | - |
| 26.07.2024 | 124,95 | 132,45 | 124,95 | 129,73 | 3,86% | - |
| 25.07.2024 | 119,58 | 126,85 | 119,08 | 124,90 | 1,75% | - |
| 24.07.2024 | 122,75 | 122,75 | 122,75 | 122,75 | 0,12% | 1,00 |
| 23.07.2024 | 123,40 | 123,40 | 122,60 | 122,60 | -0,16% | 40,00 |
| 22.07.2024 | 120,23 | 122,95 | 119,80 | 122,80 | 1,91% | - |
| 19.07.2024 | 120,50 | 120,50 | 120,50 | 120,50 | -0,95% | 45,00 |
| 18.07.2024 | 121,65 | 121,65 | 121,65 | 121,65 | -2,60% | 20,00 |
| 17.07.2024 | 124,90 | 124,90 | 124,90 | 124,90 | 7,03% | 400,00 |
| 16.07.2024 | 115,40 | 116,70 | 115,40 | 116,70 | 0,86% | 53,00 |
| 15.07.2024 | 115,70 | 115,70 | 115,70 | 115,70 | -0,26% | 54,00 |
| 12.07.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 2,05% | 23,00 |
| 11.07.2024 | 106,68 | 113,73 | 106,30 | 113,68 | 6,54% | - |
| 10.07.2024 | 105,85 | 106,93 | 105,33 | 106,70 | -0,79% | - |
| 09.07.2024 | 107,55 | 107,55 | 107,55 | 107,55 | -0,05% | 2,00 |
| 08.07.2024 | 107,35 | 107,60 | 107,35 | 107,60 | 0,65% | 58,00 |
| 05.07.2024 | 108,93 | 109,00 | 106,70 | 106,90 | -1,86% | - |
| 04.07.2024 | 109,13 | 109,43 | 108,93 | 108,93 | 0,81% | - |
| 03.07.2024 | 107,60 | 108,05 | 107,60 | 108,05 | 0,16% | 153,00 |
| 02.07.2024 | 109,63 | 109,75 | 107,78 | 107,88 | -3,34% | - |
| 01.07.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 0,22% | 1,00 |
| 28.06.2024 | 110,78 | 113,40 | 108,95 | 111,35 | 0,32% | - |
| 27.06.2024 | 110,48 | 111,28 | 109,98 | 111,00 | 1,28% | - |
| 26.06.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -1,70% | 44,00 |
| 25.06.2024 | 112,95 | 113,95 | 111,50 | 111,50 | -2,92% | 50,00 |
| 24.06.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 1,95% | 2,00 |
| 21.06.2024 | 113,20 | 113,25 | 112,65 | 112,65 | -2,13% | 603,00 |
| 20.06.2024 | 118,30 | 118,30 | 115,10 | 115,10 | -1,88% | 114,00 |
| 19.06.2024 | 117,53 | 117,63 | 117,25 | 117,30 | -0,26% | - |
| 18.06.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -1,09% | 1,00 |
| 17.06.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -1,65% | 2,00 |
| 14.06.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 0,04% | 3,00 |
| 13.06.2024 | 118,20 | 120,85 | 118,20 | 120,85 | -2,54% | 139,00 |
| 12.06.2024 | 124,95 | 124,95 | 124,00 | 124,00 | 5,22% | 135,00 |
| 11.06.2024 | 119,08 | 119,28 | 117,43 | 117,85 | -0,59% | - |
| 10.06.2024 | 119,05 | 119,10 | 118,55 | 118,55 | -2,51% | 24,00 |
| 07.06.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,56% | 2,00 |
| 06.06.2024 | 122,70 | 122,95 | 120,55 | 120,93 | -1,89% | - |
| 05.06.2024 | 121,78 | 123,28 | 119,00 | 123,25 | 0,45% | - |
| 04.06.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 0,04% | 2,00 |
| 03.06.2024 | 127,05 | 127,45 | 122,65 | 122,65 | -2,81% | 61,00 |
| 31.05.2024 | 124,80 | 126,35 | 123,10 | 126,20 | 3,19% | - |
| 30.05.2024 | 122,50 | 122,50 | 122,30 | 122,30 | -0,67% | 59,00 |
| 29.05.2024 | 124,85 | 125,00 | 121,30 | 123,13 | -1,66% | - |
| 28.05.2024 | 129,90 | 131,30 | 124,25 | 125,20 | -4,21% | - |
| 27.05.2024 | 130,70 | 130,70 | 130,70 | 130,70 | 2,43% | 15,00 |
| 24.05.2024 | 125,60 | 127,60 | 125,60 | 127,60 | 0,39% | 5,00 |
| 23.05.2024 | 127,10 | 127,10 | 127,10 | 127,10 | -0,66% | 1,00 |
| 22.05.2024 | 127,95 | 127,95 | 127,95 | 127,95 | 0,43% | 20,00 |
| 21.05.2024 | 126,45 | 127,63 | 124,85 | 127,40 | 2,33% | - |
| 20.05.2024 | 124,50 | 124,50 | 124,50 | 124,50 | -0,92% | 29,00 |
| 17.05.2024 | 125,65 | 125,65 | 125,65 | 125,65 | -0,28% | 1,00 |
| 16.05.2024 | 129,00 | 130,30 | 126,00 | 126,00 | -0,36% | 12,00 |
| 15.05.2024 | 126,45 | 126,45 | 126,45 | 126,45 | 0,24% | 2,00 |
| 14.05.2024 | 125,40 | 126,50 | 124,20 | 126,15 | 1,73% | - |
| 13.05.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,32% | 35,00 |
| 10.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,24% | 9,00 |
| 09.05.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 1,86% | 2,00 |
| 08.05.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -6,99% | 19,00 |
| 07.05.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 3,33% | 1,00 |
| 06.05.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -0,49% | 1,00 |
| 03.05.2024 | 126,05 | 128,88 | 125,50 | 126,58 | 3,07% | - |
| 02.05.2024 | 123,75 | 123,75 | 122,50 | 122,80 | -4,88% | 60,00 |
| 30.04.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -0,12% | 10,00 |
| 29.04.2024 | 130,38 | 132,35 | 128,27 | 129,25 | -0,79% | - |