72,850€
-0,26%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2026 | 72,83 | 72,91 | 70,89 | 71,09 | -1,96% | - |
| 22.01.2026 | 72,81 | 73,37 | 72,17 | 72,51 | -0,37% | - |
| 21.01.2026 | 71,57 | 73,12 | 71,15 | 72,78 | 1,51% | - |
| 20.01.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -1,59% | 1,00 |
| 19.01.2026 | 72,96 | 73,10 | 72,78 | 72,86 | -2,72% | - |
| 16.01.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,83% | 14,00 |
| 15.01.2026 | 72,56 | 74,28 | 72,56 | 74,28 | 0,73% | 464,00 |
| 14.01.2026 | 73,74 | 73,74 | 73,74 | 73,74 | 2,72% | 140,00 |
| 13.01.2026 | 71,09 | 72,19 | 70,51 | 71,79 | 1,34% | - |
| 12.01.2026 | 70,22 | 70,84 | 70,12 | 70,84 | 6,33% | 425,00 |
| 09.01.2026 | 66,66 | 66,66 | 66,62 | 66,62 | -1,27% | 51,00 |
| 08.01.2026 | 66,44 | 67,48 | 66,44 | 67,48 | 6,94% | 10,00 |
| 07.01.2026 | 65,82 | 66,23 | 62,94 | 63,10 | -4,36% | - |
| 06.01.2026 | 64,41 | 66,20 | 64,31 | 65,98 | 4,50% | - |
| 05.01.2026 | 63,14 | 63,14 | 63,14 | 63,14 | 0,19% | 3,00 |
| 02.01.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 0,00% | 1,00 |
| 30.12.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -0,38% | 16,00 |
| 29.12.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,13% | 80,00 |
| 23.12.2025 | 62,70 | 63,34 | 62,70 | 63,34 | 0,27% | 11,00 |
| 22.12.2025 | 63,87 | 64,07 | 62,86 | 63,17 | -0,80% | - |
| 19.12.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -3,28% | 30,00 |
| 18.12.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 2,46% | 77,00 |
| 17.12.2025 | 64,48 | 64,48 | 64,20 | 64,26 | -0,70% | 161,00 |
| 16.12.2025 | 63,95 | 65,32 | 63,89 | 64,71 | -1,57% | - |
| 15.12.2025 | 65,74 | 65,74 | 65,74 | 65,74 | 0,49% | 2,00 |
| 12.12.2025 | 65,11 | 65,91 | 64,79 | 65,42 | 0,63% | - |
| 11.12.2025 | 65,62 | 67,04 | 64,54 | 65,01 | -1,35% | - |
| 10.12.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 7,36% | 53,00 |
| 09.12.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,89% | 10,00 |
| 08.12.2025 | 62,68 | 62,88 | 61,83 | 61,93 | -1,46% | - |
| 05.12.2025 | 63,73 | 63,99 | 62,65 | 62,85 | -2,98% | - |
| 04.12.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -1,52% | 8,00 |
| 03.12.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 2,27% | 30,00 |
| 02.12.2025 | 64,92 | 64,92 | 64,32 | 64,32 | -2,01% | 40,00 |
| 01.12.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -0,58% | 2,00 |
| 28.11.2025 | 65,49 | 66,18 | 65,16 | 66,02 | 1,12% | - |
| 27.11.2025 | 65,31 | 65,42 | 65,27 | 65,29 | 0,63% | - |
| 26.11.2025 | 64,88 | 64,88 | 64,88 | 64,88 | 3,81% | 7,00 |
| 25.11.2025 | 61,30 | 62,50 | 61,30 | 62,50 | -0,51% | 6,00 |
| 24.11.2025 | 62,82 | 62,82 | 62,82 | 62,82 | 5,51% | 1,00 |
| 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 |