119,875€
-0,10%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 120,28 | 121,95 | 119,88 | 119,88 | -0,10% | - |
| 05.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,21% | 2,00 |
| 04.02.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -1,64% | 1,00 |
| 03.02.2025 | 122,25 | 122,25 | 122,25 | 122,25 | 0,39% | 1,00 |
| 31.01.2025 | 124,08 | 124,58 | 120,90 | 121,78 | 0,35% | - |
| 30.01.2025 | 121,35 | 121,35 | 121,35 | 121,35 | -1,58% | 9,00 |
| 29.01.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 1,07% | 8,00 |
| 28.01.2025 | 122,40 | 123,10 | 121,23 | 122,00 | 0,00% | - |
| 27.01.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,16% | 4,00 |
| 24.01.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -1,46% | 1,00 |
| 23.01.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -0,08% | 1,00 |
| 22.01.2025 | 123,55 | 123,70 | 123,55 | 123,70 | -0,40% | 13,00 |
| 21.01.2025 | 123,68 | 126,25 | 123,53 | 124,20 | 0,73% | - |
| 20.01.2025 | 124,20 | 124,30 | 123,15 | 123,30 | -1,12% | - |
| 17.01.2025 | 125,00 | 126,75 | 124,18 | 124,70 | -0,04% | - |
| 16.01.2025 | 123,75 | 125,13 | 122,85 | 124,75 | 2,25% | - |
| 15.01.2025 | 120,65 | 122,00 | 120,05 | 122,00 | 2,39% | 55,00 |
| 14.01.2025 | 118,40 | 119,15 | 118,35 | 119,15 | 2,98% | 34,00 |
| 13.01.2025 | 113,70 | 115,70 | 112,80 | 115,70 | 1,14% | 131,00 |
| 10.01.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 0,53% | 42,00 |
| 09.01.2025 | 113,83 | 114,05 | 113,58 | 113,80 | -0,26% | - |
| 08.01.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 0,13% | 1,00 |
| 07.01.2025 | 116,00 | 116,00 | 113,95 | 113,95 | -1,04% | 92,00 |
| 06.01.2025 | 115,15 | 115,15 | 115,15 | 115,15 | 1,41% | 42,00 |
| 03.01.2025 | 113,55 | 113,55 | 113,55 | 113,55 | -1,65% | 1,00 |
| 02.01.2025 | 115,45 | 115,45 | 115,45 | 115,45 | 0,39% | 1,00 |
| 30.12.2024 | 114,90 | 115,00 | 114,75 | 115,00 | -0,73% | 57,00 |
| 27.12.2024 | 118,35 | 118,35 | 115,85 | 115,85 | -2,40% | 17,00 |
| 23.12.2024 | 118,70 | 118,70 | 118,70 | 118,70 | 1,71% | 1,00 |
| 20.12.2024 | 118,50 | 118,50 | 116,70 | 116,70 | -5,12% | 325,00 |
| 19.12.2024 | 121,60 | 123,00 | 121,60 | 123,00 | -3,30% | 73,00 |
| 18.12.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -1,20% | 5,00 |
| 17.12.2024 | 128,75 | 128,75 | 128,75 | 128,75 | -0,96% | 1,00 |
| 16.12.2024 | 130,35 | 130,35 | 130,00 | 130,00 | -1,96% | 79,00 |
| 13.12.2024 | 132,60 | 132,60 | 132,60 | 132,60 | -0,84% | 100,00 |
| 12.12.2024 | 135,30 | 136,40 | 132,95 | 133,73 | -2,10% | - |
| 11.12.2024 | 136,05 | 136,60 | 136,05 | 136,60 | 0,92% | 232,00 |
| 10.12.2024 | 137,60 | 138,08 | 133,95 | 135,35 | -2,63% | - |
| 09.12.2024 | 137,55 | 139,00 | 137,55 | 139,00 | 0,54% | 187,00 |
| 06.12.2024 | 136,50 | 139,40 | 136,00 | 138,25 | -0,32% | - |
| 05.12.2024 | 139,65 | 139,65 | 138,70 | 138,70 | -0,50% | 69,00 |
| 04.12.2024 | 139,40 | 139,45 | 139,25 | 139,40 | -0,21% | 109,00 |
| 03.12.2024 | 139,70 | 139,70 | 139,70 | 139,70 | -1,13% | 1,00 |
| 02.12.2024 | 140,85 | 141,30 | 140,70 | 141,30 | 1,87% | 48,00 |
| 29.11.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,27% | 10,00 |
| 28.11.2024 | 138,95 | 139,18 | 138,77 | 139,08 | 0,42% | - |
| 27.11.2024 | 141,70 | 141,75 | 138,50 | 138,50 | -4,28% | 67,00 |
| 26.11.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -0,96% | 1,00 |
| 25.11.2024 | 139,10 | 146,10 | 139,10 | 146,10 | 5,79% | 216,00 |
| 22.11.2024 | 134,10 | 138,93 | 133,85 | 138,10 | 3,64% | - |
| 21.11.2024 | 129,65 | 133,25 | 129,65 | 133,25 | 1,06% | 56,00 |
| 20.11.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -0,30% | 36,00 |
| 19.11.2024 | 134,30 | 134,30 | 132,25 | 132,25 | -0,26% | 72,00 |
| 18.11.2024 | 131,85 | 132,60 | 131,85 | 132,60 | -0,38% | 4,00 |
| 15.11.2024 | 132,80 | 133,10 | 132,80 | 133,10 | 0,11% | 37,00 |
| 14.11.2024 | 135,05 | 135,05 | 132,95 | 132,95 | -0,30% | 76,00 |
| 13.11.2024 | 133,35 | 133,35 | 133,35 | 133,35 | -0,45% | 33,00 |
| 12.11.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -0,20% | 1,00 |
| 11.11.2024 | 132,95 | 136,33 | 132,95 | 134,23 | 1,76% | - |
| 08.11.2024 | 130,10 | 131,95 | 130,00 | 131,90 | -0,49% | 653,00 |
| 07.11.2024 | 132,55 | 132,55 | 132,55 | 132,55 | -3,95% | 1,00 |
| 06.11.2024 | 133,05 | 138,00 | 133,05 | 138,00 | 8,79% | 194,00 |
| 05.11.2024 | 126,85 | 126,85 | 126,85 | 126,85 | 3,55% | 4,00 |
| 04.11.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -0,73% | 1,00 |
| 01.11.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,12% | 1,00 |
| 31.10.2024 | 123,85 | 124,05 | 123,55 | 123,55 | -0,30% | 15,00 |
| 30.10.2024 | 121,58 | 126,68 | 120,78 | 123,93 | 1,91% | - |
| 29.10.2024 | 128,15 | 128,25 | 120,48 | 121,60 | -4,70% | - |
| 28.10.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,63% | 9,00 |
| 25.10.2024 | 127,35 | 127,35 | 126,80 | 126,80 | 1,85% | 69,00 |
| 24.10.2024 | 123,45 | 124,50 | 123,45 | 124,50 | 0,04% | 8,00 |
| 23.10.2024 | 124,15 | 124,45 | 124,15 | 124,45 | -0,20% | 7,00 |
| 22.10.2024 | 126,20 | 126,20 | 124,70 | 124,70 | -5,06% | 43,00 |
| 21.10.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -0,34% | 36,00 |
| 18.10.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 0,65% | 10,00 |
| 17.10.2024 | 136,10 | 136,10 | 130,95 | 130,95 | -2,82% | 150,00 |
| 16.10.2024 | 129,95 | 134,75 | 129,95 | 134,75 | 2,01% | 25,00 |
| 15.10.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,72% | 3,00 |
| 14.10.2024 | 130,23 | 131,90 | 129,98 | 131,15 | 0,83% | - |
| 11.10.2024 | 127,03 | 130,48 | 126,68 | 130,08 | 1,19% | - |
| 10.10.2024 | 128,55 | 128,55 | 128,55 | 128,55 | -1,23% | 8,00 |
| 09.10.2024 | 129,27 | 131,23 | 129,08 | 130,15 | 1,68% | - |
| 08.10.2024 | 127,70 | 128,00 | 127,70 | 128,00 | 0,87% | 1.001,00 |
| 07.10.2024 | 126,90 | 126,90 | 126,90 | 126,90 | 0,40% | 1,00 |
| 04.10.2024 | 125,50 | 128,63 | 124,48 | 126,40 | 0,76% | - |
| 03.10.2024 | 126,30 | 126,48 | 124,40 | 125,45 | -1,72% | - |
| 02.10.2024 | 126,75 | 127,65 | 126,75 | 127,65 | 1,07% | 5,00 |
| 01.10.2024 | 127,15 | 127,15 | 126,30 | 126,30 | 0,00% | 7,00 |
| 30.09.2024 | 126,30 | 126,30 | 126,30 | 126,30 | -1,17% | 26,00 |
| 27.09.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,59% | 4,00 |
| 26.09.2024 | 127,05 | 127,05 | 127,05 | 127,05 | 2,36% | 25,00 |
| 25.09.2024 | 126,25 | 126,98 | 123,75 | 124,13 | -3,18% | - |
| 24.09.2024 | 128,05 | 128,20 | 126,75 | 128,20 | 3,26% | 17,00 |
| 23.09.2024 | 124,15 | 124,15 | 124,15 | 124,15 | -4,13% | 1,00 |
| 20.09.2024 | 129,50 | 129,50 | 129,50 | 129,50 | 0,31% | 78,00 |
| 19.09.2024 | 124,50 | 129,10 | 124,05 | 129,10 | 5,39% | 358,00 |
| 18.09.2024 | 121,00 | 123,25 | 121,00 | 122,50 | 0,62% | 28,00 |
| 17.09.2024 | 121,08 | 124,00 | 121,08 | 121,75 | 0,50% | - |
| 16.09.2024 | 121,65 | 122,75 | 121,15 | 121,15 | -1,14% | 81,00 |
| 13.09.2024 | 115,00 | 123,43 | 114,95 | 122,55 | 6,59% | - |