14,351$
0,53%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 14,48 | 14,59 | 14,23 | 14,27 | -1,35% | - |
| 05.08.2026 | 14,61 | 14,62 | 14,38 | 14,47 | -1,18% | - |
| 04.08.2026 | 14,66 | 14,70 | 14,46 | 14,64 | 1,24% | - |
| 03.08.2026 | 14,36 | 14,59 | 14,36 | 14,46 | 1,76% | - |
| 31.07.2026 | 14,07 | 14,23 | 14,03 | 14,21 | 1,35% | - |
| 30.07.2026 | 14,50 | 14,50 | 14,02 | 14,02 | -2,29% | - |
| 29.07.2026 | 14,31 | 14,55 | 14,23 | 14,35 | -0,46% | - |
| 28.07.2026 | 14,49 | 14,64 | 14,40 | 14,42 | 0,50% | - |
| 27.07.2026 | 14,39 | 14,75 | 14,29 | 14,35 | 1,71% | - |
| 23.07.2026 | 13,97 | 14,22 | 13,97 | 14,11 | 0,43% | - |
| 22.07.2026 | 14,09 | 14,20 | 13,98 | 14,05 | -0,65% | - |
| 21.07.2026 | 14,10 | 14,23 | 13,97 | 14,14 | 1,09% | - |
| 20.07.2026 | 14,17 | 14,28 | 13,98 | 13,99 | -1,34% | - |
| 17.07.2026 | 14,25 | 14,70 | 14,15 | 14,18 | -1,51% | - |
| 16.07.2026 | 14,14 | 14,47 | 14,14 | 14,40 | 2,05% | - |
| 15.07.2026 | 14,09 | 14,24 | 14,08 | 14,11 | 0,11% | - |
| 14.07.2026 | 14,03 | 14,17 | 14,00 | 14,09 | 0,19% | - |
| 13.07.2026 | 14,11 | 14,26 | 14,06 | 14,06 | -0,88% | - |
| 10.07.2026 | 14,23 | 14,37 | 14,19 | 14,19 | -0,14% | - |
| 09.07.2026 | 14,10 | 14,29 | 14,01 | 14,21 | 0,60% | - |
| 08.07.2026 | 14,09 | 14,30 | 14,09 | 14,12 | -0,72% | - |
| 07.07.2026 | 14,90 | 14,90 | 14,23 | 14,23 | -4,19% | - |
| 06.07.2026 | 14,99 | 15,18 | 14,85 | 14,85 | -1,12% | - |
| 02.07.2026 | 14,91 | 15,16 | 14,69 | 15,02 | 1,26% | - |
| 01.07.2026 | 13,64 | 14,85 | 13,64 | 14,83 | 8,89% | - |
| 30.06.2026 | 13,40 | 13,64 | 13,31 | 13,62 | 1,29% | - |
| 29.06.2026 | 13,62 | 13,65 | 13,39 | 13,45 | 0,89% | - |
| 26.06.2026 | 12,96 | 13,37 | 12,89 | 13,33 | 2,33% | - |
| 25.06.2026 | 13,23 | 13,24 | 13,02 | 13,02 | -1,61% | - |
| 24.06.2026 | 13,31 | 13,34 | 13,23 | 13,24 | -0,12% | - |
| 23.06.2026 | 13,09 | 13,28 | 13,09 | 13,25 | 0,58% | - |
| 22.06.2026 | 13,16 | 13,25 | 12,98 | 13,18 | 0,30% | - |
| 19.06.2026 | 13,13 | 13,14 | 13,12 | 13,14 | 0,11% | - |
| 18.06.2026 | 13,13 | 13,22 | 12,95 | 13,12 | 0,63% | - |
| 17.06.2026 | 13,40 | 13,40 | 12,87 | 13,04 | -2,80% | - |
| 16.06.2026 | 13,66 | 13,86 | 13,42 | 13,42 | -2,20% | - |
| 15.06.2026 | 13,68 | 13,75 | 13,46 | 13,72 | 2,42% | - |
| 12.06.2026 | 13,48 | 13,56 | 13,37 | 13,39 | 0,20% | - |
| 11.06.2026 | 13,74 | 13,87 | 13,34 | 13,37 | -2,29% | - |
| 10.06.2026 | 13,46 | 13,69 | 13,30 | 13,68 | 0,88% | - |
| 09.06.2026 | 13,44 | 13,65 | 13,38 | 13,56 | 0,60% | - |
| 08.06.2026 | 13,80 | 13,80 | 13,44 | 13,48 | -2,04% | - |
| 05.06.2026 | 13,62 | 13,78 | 13,61 | 13,76 | 0,86% | - |
| 04.06.2026 | 13,54 | 13,65 | 13,39 | 13,64 | 2,17% | - |
| 03.06.2026 | 13,54 | 13,60 | 13,19 | 13,35 | -2,30% | - |
| 02.06.2026 | 13,49 | 13,76 | 13,48 | 13,67 | 4,47% | - |
| 01.06.2026 | 12,85 | 13,09 | 12,83 | 13,08 | 0,57% | - |
| 29.05.2026 | 13,43 | 13,43 | 13,01 | 13,01 | -2,48% | - |
| 28.05.2026 | 12,95 | 13,75 | 12,92 | 13,34 | 5,72% | - |
| 27.05.2026 | 12,75 | 12,87 | 12,62 | 12,62 | -1,25% | - |
| 26.05.2026 | 12,53 | 12,85 | 12,41 | 12,78 | 1,99% | - |
| 22.05.2026 | 12,47 | 12,59 | 12,29 | 12,53 | 1,57% | - |
| 21.05.2026 | 12,23 | 12,38 | 11,96 | 12,33 | 0,54% | - |
| 20.05.2026 | 12,23 | 12,38 | 12,14 | 12,27 | 1,07% | - |
| 19.05.2026 | 12,38 | 12,38 | 12,00 | 12,14 | -1,76% | - |
| 18.05.2026 | 11,40 | 12,50 | 11,40 | 12,35 | 12,57% | - |
| 15.05.2026 | 11,53 | 11,53 | 10,67 | 10,98 | -5,13% | - |
| 14.05.2026 | 11,34 | 11,57 | 11,20 | 11,57 | 3,56% | - |
| 13.05.2026 | 11,31 | 11,31 | 10,95 | 11,17 | -1,43% | - |
| 12.05.2026 | 11,51 | 11,53 | 11,21 | 11,33 | -1,32% | - |
| 11.05.2026 | 11,37 | 11,48 | 10,93 | 11,48 | 0,65% | - |
| 08.05.2026 | 11,24 | 11,42 | 10,96 | 11,41 | 1,82% | - |
| 07.05.2026 | 11,39 | 11,46 | 11,17 | 11,21 | -1,66% | - |
| 06.05.2026 | 12,13 | 12,13 | 11,26 | 11,40 | -4,94% | - |
| 05.05.2026 | 12,20 | 12,35 | 11,99 | 11,99 | -0,79% | - |
| 04.05.2026 | 12,00 | 12,23 | 12,00 | 12,08 | 0,45% | - |
| 30.04.2026 | 12,19 | 12,19 | 12,02 | 12,03 | -1,20% | - |
| 29.04.2026 | 12,22 | 12,27 | 12,08 | 12,17 | -0,03% | - |
| 28.04.2026 | 12,22 | 12,34 | 12,12 | 12,18 | -0,57% | - |
| 27.04.2026 | 12,30 | 12,46 | 12,25 | 12,25 | 0,05% | - |
| 24.04.2026 | 12,35 | 12,38 | 12,18 | 12,24 | -0,66% | - |
| 23.04.2026 | 12,34 | 12,48 | 12,19 | 12,32 | -0,36% | - |
| 22.04.2026 | 12,38 | 12,58 | 12,25 | 12,37 | 0,93% | - |
| 21.04.2026 | 12,41 | 12,41 | 12,25 | 12,25 | -0,75% | - |
| 20.04.2026 | 12,20 | 12,43 | 12,20 | 12,35 | -0,02% | - |
| 17.04.2026 | 12,37 | 12,47 | 12,26 | 12,35 | 1,27% | - |
| 16.04.2026 | 12,19 | 12,30 | 12,14 | 12,19 | -0,15% | - |
| 15.04.2026 | 12,08 | 12,30 | 12,00 | 12,21 | 1,04% | - |
| 14.04.2026 | 12,45 | 12,51 | 12,09 | 12,09 | -2,60% | - |
| 13.04.2026 | 12,36 | 12,56 | 12,36 | 12,41 | 0,71% | - |
| 10.04.2026 | 12,49 | 12,50 | 12,31 | 12,32 | -1,32% | - |
| 09.04.2026 | 12,48 | 12,56 | 12,35 | 12,49 | -0,40% | - |
| 08.04.2026 | 12,75 | 12,76 | 12,50 | 12,54 | -0,32% | - |
| 07.04.2026 | 12,54 | 12,68 | 12,44 | 12,58 | 1,98% | - |
| 02.04.2026 | 11,84 | 12,37 | 11,84 | 12,33 | 2,72% | - |
| 01.04.2026 | 11,74 | 12,23 | 11,67 | 12,01 | 3,21% | - |
| 31.03.2026 | 12,05 | 12,05 | 11,22 | 11,63 | -2,63% | - |
| 30.03.2026 | 11,91 | 11,95 | 11,71 | 11,95 | 0,53% | - |
| 27.03.2026 | 12,15 | 12,15 | 11,83 | 11,88 | -1,96% | - |
| 26.03.2026 | 12,09 | 12,17 | 12,06 | 12,12 | 0,43% | - |
| 25.03.2026 | 12,27 | 12,34 | 12,03 | 12,07 | -1,52% | - |
| 24.03.2026 | 12,19 | 12,42 | 12,17 | 12,25 | -0,52% | - |
| 23.03.2026 | 11,90 | 12,47 | 11,88 | 12,32 | 4,89% | - |
| 20.03.2026 | 11,75 | 11,85 | 11,72 | 11,75 | -0,08% | - |
| 19.03.2026 | 11,84 | 12,04 | 11,71 | 11,75 | -1,49% | - |
| 18.03.2026 | 12,21 | 12,27 | 11,93 | 11,93 | -2,13% | - |
| 17.03.2026 | 12,32 | 12,41 | 12,18 | 12,19 | -0,81% | - |
| 16.03.2026 | 12,27 | 12,33 | 12,14 | 12,29 | 1,05% | - |
| 13.03.2026 | 12,25 | 12,25 | 12,07 | 12,16 | -0,34% | - |
| 12.03.2026 | 12,26 | 12,38 | 12,19 | 12,21 | -1,12% | - |