11,757$
-3,08%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,12 | 12,12 | 11,73 | 11,78 | -2,89% | 90.743,00 |
| 26.03.2026 | 12,16 | 12,19 | 11,98 | 12,13 | 0,66% | 115.527,00 |
| 25.03.2026 | 12,31 | 12,36 | 12,01 | 12,05 | -1,47% | 76.625,00 |
| 24.03.2026 | 12,32 | 12,42 | 12,19 | 12,23 | -0,57% | 77.794,00 |
| 23.03.2026 | 11,82 | 12,48 | 11,82 | 12,30 | 4,24% | 148.770,00 |
| 20.03.2026 | 11,82 | 11,87 | 11,70 | 11,80 | 0,25% | 157.008,00 |
| 19.03.2026 | 12,09 | 12,09 | 11,72 | 11,77 | -1,26% | 107.902,00 |
| 18.03.2026 | 12,20 | 12,21 | 11,91 | 11,92 | -2,45% | 153.519,00 |
| 17.03.2026 | 12,38 | 12,44 | 12,16 | 12,22 | -0,65% | 87.830,00 |
| 16.03.2026 | 12,16 | 12,37 | 12,14 | 12,30 | 1,15% | 80.104,00 |
| 13.03.2026 | 12,22 | 12,22 | 12,04 | 12,16 | -0,41% | 90.233,00 |
| 12.03.2026 | 12,22 | 12,39 | 12,17 | 12,21 | -1,13% | 107.625,00 |
| 11.03.2026 | 12,45 | 12,46 | 12,19 | 12,35 | -0,56% | 71.095,00 |
| 10.03.2026 | 12,51 | 12,61 | 12,37 | 12,42 | -1,27% | 94.404,00 |
| 09.03.2026 | 12,55 | 12,62 | 12,29 | 12,58 | -1,18% | 85.251,00 |
| 06.03.2026 | 12,66 | 12,75 | 12,48 | 12,73 | -0,70% | 109.923,00 |
| 05.03.2026 | 12,86 | 13,10 | 12,78 | 12,82 | -1,08% | 203.267,00 |
| 04.03.2026 | 12,91 | 13,04 | 12,79 | 12,96 | 0,78% | 127.698,00 |
| 03.03.2026 | 12,56 | 12,99 | 12,56 | 12,86 | 0,70% | 196.531,00 |
| 02.03.2026 | 12,21 | 12,84 | 12,21 | 12,77 | 3,40% | 193.135,00 |
| 27.02.2026 | 12,26 | 12,45 | 12,18 | 12,35 | 0,24% | 117.505,00 |
| 26.02.2026 | 12,19 | 12,41 | 12,11 | 12,32 | 0,90% | 77.484,00 |
| 25.02.2026 | 12,08 | 12,25 | 12,03 | 12,21 | 0,91% | 79.872,00 |
| 24.02.2026 | 12,09 | 12,21 | 12,07 | 12,10 | 0,33% | 72.290,00 |
| 23.02.2026 | 12,14 | 12,18 | 12,02 | 12,06 | -1,31% | 76.041,00 |
| 20.02.2026 | 12,16 | 12,24 | 12,04 | 12,22 | 0,49% | 96.995,00 |
| 19.02.2026 | 12,20 | 12,36 | 12,06 | 12,16 | -0,65% | 112.176,00 |
| 18.02.2026 | 12,32 | 12,43 | 12,23 | 12,24 | -0,89% | 137.340,00 |
| 17.02.2026 | 12,50 | 12,50 | 12,32 | 12,35 | -1,20% | 83.245,00 |
| 13.02.2026 | 12,37 | 12,64 | 12,30 | 12,50 | 1,54% | 111.728,00 |
| 12.02.2026 | 12,58 | 12,63 | 12,25 | 12,31 | -1,44% | 258.101,00 |
| 11.02.2026 | 12,59 | 12,65 | 12,31 | 12,49 | -1,03% | 94.683,00 |
| 10.02.2026 | 12,62 | 12,80 | 12,52 | 12,62 | 0,48% | 102.090,00 |
| 09.02.2026 | 12,60 | 12,65 | 12,37 | 12,56 | 0,16% | 91.119,00 |
| 06.02.2026 | 12,54 | 12,64 | 12,48 | 12,54 | 0,24% | 120.868,00 |
| 05.02.2026 | 12,90 | 12,90 | 12,47 | 12,51 | -2,80% | 136.846,00 |
| 04.02.2026 | 12,80 | 13,04 | 12,80 | 12,87 | 1,10% | 203.024,00 |
| 03.02.2026 | 12,75 | 13,06 | 12,73 | 12,73 | -0,39% | 190.717,00 |
| 02.02.2026 | 12,23 | 12,87 | 12,23 | 12,78 | 4,67% | 229.101,00 |
| 30.01.2026 | 12,09 | 12,34 | 12,05 | 12,21 | 0,74% | 167.450,00 |
| 29.01.2026 | 11,96 | 12,15 | 11,87 | 12,12 | 1,17% | 144.251,00 |
| 28.01.2026 | 12,19 | 12,25 | 11,90 | 11,98 | -1,56% | 193.121,00 |
| 27.01.2026 | 12,11 | 12,24 | 12,04 | 12,17 | 0,33% | 164.398,00 |
| 26.01.2026 | 12,24 | 12,26 | 12,11 | 12,13 | -1,14% | 219.878,00 |
| 23.01.2026 | 12,30 | 12,35 | 12,14 | 12,27 | -0,49% | 156.423,00 |
| 22.01.2026 | 12,30 | 12,35 | 12,20 | 12,33 | 0,74% | 138.253,00 |
| 21.01.2026 | 12,21 | 12,41 | 12,17 | 12,24 | 0,25% | 165.798,00 |
| 20.01.2026 | 12,23 | 12,37 | 12,18 | 12,21 | -0,49% | 106.635,00 |
| 16.01.2026 | 12,40 | 12,42 | 12,22 | 12,27 | -1,60% | 119.621,00 |
| 15.01.2026 | 12,49 | 12,57 | 12,41 | 12,47 | 0,00% | 113.166,00 |
| 14.01.2026 | 12,44 | 12,53 | 12,39 | 12,47 | 0,48% | 65.588,00 |
| 13.01.2026 | 12,65 | 12,65 | 12,38 | 12,41 | -1,74% | 79.245,00 |
| 12.01.2026 | 12,46 | 12,66 | 12,46 | 12,63 | 1,28% | 114.496,00 |
| 09.01.2026 | 12,44 | 12,50 | 12,27 | 12,47 | 0,08% | 100.190,00 |
| 08.01.2026 | 12,41 | 12,55 | 12,36 | 12,46 | -0,08% | 126.095,00 |
| 07.01.2026 | 12,70 | 12,88 | 12,35 | 12,47 | -1,81% | 186.044,00 |
| 06.01.2026 | 12,50 | 12,81 | 12,40 | 12,70 | 1,36% | 166.148,00 |
| 05.01.2026 | 12,53 | 12,92 | 12,52 | 12,53 | -0,40% | 305.058,00 |
| 02.01.2026 | 12,35 | 12,78 | 12,35 | 12,58 | 1,70% | 218.185,00 |
| 31.12.2025 | 12,28 | 12,41 | 12,20 | 12,37 | 1,31% | 210.922,00 |
| 30.12.2025 | 12,45 | 12,45 | 12,21 | 12,21 | -2,01% | 164.299,00 |
| 29.12.2025 | 12,45 | 12,62 | 12,42 | 12,46 | -0,16% | 170.487,00 |
| 26.12.2025 | 12,64 | 12,64 | 12,30 | 12,48 | -1,58% | 110.259,00 |
| 24.12.2025 | 12,46 | 12,76 | 12,40 | 12,68 | 1,36% | 110.627,00 |
| 23.12.2025 | 12,49 | 12,57 | 12,35 | 12,51 | 0,16% | 184.184,00 |
| 22.12.2025 | 12,41 | 12,57 | 12,34 | 12,49 | -0,32% | 180.814,00 |
| 19.12.2025 | 13,32 | 13,32 | 12,49 | 12,53 | -6,56% | 224.114,00 |
| 18.12.2025 | 13,57 | 13,66 | 13,38 | 13,41 | -0,89% | 145.118,00 |
| 17.12.2025 | 13,55 | 13,82 | 13,49 | 13,53 | -0,15% | 123.492,00 |
| 16.12.2025 | 13,81 | 13,83 | 13,55 | 13,55 | -1,38% | 197.919,00 |
| 15.12.2025 | 13,55 | 13,79 | 13,41 | 13,74 | 1,48% | 206.201,00 |
| 12.12.2025 | 13,58 | 13,82 | 13,51 | 13,54 | -0,22% | 182.086,00 |
| 11.12.2025 | 13,41 | 13,65 | 13,31 | 13,57 | 1,27% | 179.487,00 |
| 10.12.2025 | 13,24 | 13,47 | 13,20 | 13,40 | 0,68% | 250.642,00 |
| 09.12.2025 | 13,27 | 13,43 | 13,07 | 13,31 | 0,00% | 187.382,00 |
| 08.12.2025 | 13,38 | 13,59 | 13,29 | 13,31 | -1,04% | 198.536,00 |
| 05.12.2025 | 13,36 | 13,58 | 13,33 | 13,45 | -0,07% | 153.607,00 |
| 04.12.2025 | 13,27 | 13,47 | 13,10 | 13,46 | 1,28% | 241.606,00 |
| 03.12.2025 | 12,76 | 13,29 | 12,70 | 13,29 | 4,81% | 211.186,00 |
| 02.12.2025 | 12,67 | 12,82 | 12,60 | 12,68 | -0,16% | 163.072,00 |
| 01.12.2025 | 12,33 | 12,88 | 12,33 | 12,70 | 2,17% | 272.921,00 |
| 28.11.2025 | 12,49 | 12,49 | 12,17 | 12,43 | 0,16% | 128.453,00 |
| 26.11.2025 | 12,32 | 12,46 | 12,20 | 12,41 | 0,24% | 123.722,00 |
| 25.11.2025 | 12,30 | 12,50 | 12,27 | 12,38 | 0,98% | 197.103,00 |
| 24.11.2025 | 12,48 | 12,50 | 12,25 | 12,26 | -2,15% | 189.211,00 |
| 21.11.2025 | 12,29 | 12,64 | 12,21 | 12,53 | 2,62% | 201.582,00 |
| 20.11.2025 | 12,36 | 12,36 | 12,13 | 12,21 | -0,65% | 256.495,00 |
| 19.11.2025 | 12,57 | 12,68 | 12,23 | 12,29 | -2,61% | 162.262,00 |
| 18.11.2025 | 12,70 | 12,80 | 12,46 | 12,62 | -0,71% | 196.497,00 |
| 17.11.2025 | 11,88 | 13,38 | 11,88 | 12,71 | 10,43% | 411.745,00 |
| 14.11.2025 | 12,09 | 12,10 | 11,30 | 11,51 | -6,57% | 346.306,00 |
| 13.11.2025 | 12,33 | 12,51 | 12,12 | 12,32 | -0,81% | 242.192,00 |
| 12.11.2025 | 12,49 | 12,60 | 12,19 | 12,42 | -1,04% | 181.196,00 |
| 11.11.2025 | 12,51 | 12,65 | 12,41 | 12,55 | 0,88% | 173.850,00 |
| 10.11.2025 | 12,50 | 12,61 | 12,37 | 12,44 | 0,08% | 132.140,00 |
| 07.11.2025 | 12,57 | 12,63 | 12,35 | 12,43 | -0,96% | 182.301,00 |
| 06.11.2025 | 12,50 | 12,60 | 12,36 | 12,55 | 0,16% | 153.290,00 |
| 05.11.2025 | 12,61 | 12,64 | 12,42 | 12,53 | -0,32% | 180.964,00 |
| 04.11.2025 | 12,75 | 12,75 | 12,48 | 12,57 | -1,87% | 140.073,00 |
| 03.11.2025 | 12,79 | 12,81 | 12,48 | 12,81 | 0,71% | 195.366,00 |