66,125€
-2,79%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 67,83 | 67,98 | 66,05 | 66,13 | -2,79% | - |
| 07.09.2026 | 68,25 | 68,25 | 67,98 | 68,03 | -0,29% | - |
| 04.09.2026 | 66,30 | 69,05 | 66,15 | 68,23 | 2,94% | - |
| 03.09.2026 | 65,78 | 67,10 | 64,93 | 66,28 | 0,61% | - |
| 02.09.2026 | 65,53 | 67,08 | 65,20 | 65,88 | 0,61% | - |
| 01.09.2026 | 66,98 | 67,13 | 64,68 | 65,48 | -2,46% | - |
| 31.08.2026 | 67,88 | 67,95 | 66,18 | 67,13 | -1,10% | - |
| 28.08.2026 | 67,68 | 68,38 | 66,53 | 67,88 | 0,33% | - |
| 27.08.2026 | 68,63 | 68,78 | 67,48 | 67,65 | -1,35% | - |
| 26.08.2026 | 69,43 | 69,83 | 68,30 | 68,58 | -1,15% | - |
| 25.08.2026 | 70,58 | 70,93 | 68,75 | 69,38 | -1,60% | - |
| 24.08.2026 | 70,53 | 71,60 | 70,00 | 70,50 | -0,14% | - |
| 21.08.2026 | 69,93 | 71,23 | 69,85 | 70,60 | 0,79% | - |
| 20.08.2026 | 68,78 | 70,30 | 68,70 | 70,05 | -1,62% | - |
| 19.08.2026 | 69,18 | 71,88 | 69,05 | 71,20 | 15,37% | 50,00 |
| 05.05.2026 | 63,80 | 65,51 | 61,63 | 61,72 | -2,96% | - |
| 04.05.2026 | 66,64 | 66,71 | 62,55 | 63,60 | -5,85% | 220,00 |
| 30.04.2026 | 67,61 | 68,12 | 66,88 | 67,55 | -0,15% | - |
| 29.04.2026 | 70,65 | 71,26 | 67,51 | 67,65 | -4,14% | - |
| 28.04.2026 | 71,61 | 71,95 | 70,55 | 70,58 | -1,34% | - |
| 27.04.2026 | 71,73 | 72,63 | 71,35 | 71,53 | -0,25% | - |
| 24.04.2026 | 71,78 | 72,17 | 71,07 | 71,71 | -0,03% | 112,00 |
| 23.04.2026 | 70,19 | 72,28 | 69,92 | 71,73 | 2,10% | - |
| 22.04.2026 | 70,28 | 71,38 | 69,76 | 70,26 | -0,11% | - |
| 21.04.2026 | 71,39 | 72,66 | 69,83 | 70,33 | -1,30% | - |
| 20.04.2026 | 70,46 | 71,77 | 69,49 | 71,26 | 1,06% | - |
| 17.04.2026 | 66,88 | 71,19 | 66,82 | 70,51 | 5,42% | - |
| 16.04.2026 | 66,92 | 67,71 | 66,62 | 66,88 | -0,04% | - |
| 15.04.2026 | 69,33 | 69,46 | 66,65 | 66,91 | -3,49% | - |
| 14.04.2026 | 69,31 | 70,18 | 68,94 | 69,33 | -0,01% | - |
| 13.04.2026 | 68,44 | 69,41 | 67,14 | 69,33 | 1,43% | - |
| 10.04.2026 | 68,97 | 69,03 | 67,64 | 68,36 | -0,83% | - |
| 09.04.2026 | 67,90 | 69,90 | 67,47 | 68,93 | 1,46% | - |
| 08.04.2026 | 64,92 | 68,14 | 64,85 | 67,93 | 5,40% | - |
| 07.04.2026 | 63,85 | 65,00 | 63,40 | 64,45 | 1,53% | - |
| 02.04.2026 | 64,76 | 65,09 | 62,50 | 63,48 | -2,09% | - |
| 01.04.2026 | 65,63 | 65,83 | 64,35 | 64,84 | -1,19% | - |
| 31.03.2026 | 65,55 | 67,61 | 65,12 | 65,62 | 0,31% | - |
| 30.03.2026 | 64,62 | 66,02 | 64,60 | 65,41 | 1,20% | - |
| 27.03.2026 | 64,51 | 65,45 | 63,51 | 64,64 | 0,33% | - |
| 26.03.2026 | 64,54 | 65,68 | 63,82 | 64,42 | -0,36% | - |
| 25.03.2026 | 63,54 | 64,94 | 63,25 | 64,65 | 1,97% | - |
| 24.03.2026 | 61,99 | 63,95 | 61,25 | 63,40 | 2,44% | - |
| 23.03.2026 | 59,07 | 62,81 | 58,57 | 61,89 | 4,83% | 66,00 |
| 20.03.2026 | 60,38 | 60,92 | 58,72 | 59,04 | -2,13% | - |
| 19.03.2026 | 62,67 | 62,84 | 59,43 | 60,33 | -3,70% | - |
| 18.03.2026 | 63,31 | 63,62 | 61,97 | 62,64 | -1,06% | - |
| 17.03.2026 | 62,35 | 63,74 | 62,16 | 63,31 | 1,59% | - |
| 16.03.2026 | 61,67 | 62,87 | 61,07 | 62,32 | 1,69% | - |
| 13.03.2026 | 60,86 | 62,34 | 60,47 | 61,29 | 1,31% | 119,00 |
| 12.03.2026 | 61,81 | 62,02 | 60,35 | 60,50 | -2,60% | - |
| 11.03.2026 | 62,54 | 63,36 | 61,88 | 62,11 | -0,57% | - |
| 10.03.2026 | 64,14 | 64,40 | 62,42 | 62,47 | -2,31% | - |
| 09.03.2026 | 64,35 | 65,06 | 61,94 | 63,95 | -1,48% | - |
| 06.03.2026 | 66,60 | 66,79 | 63,54 | 64,91 | -2,57% | 37,00 |
| 05.03.2026 | 67,39 | 68,01 | 66,23 | 66,62 | -0,76% | 17,00 |
| 04.03.2026 | 67,70 | 67,97 | 66,83 | 67,13 | -1,09% | - |
| 03.03.2026 | 68,81 | 69,04 | 66,47 | 67,87 | -1,55% | - |
| 02.03.2026 | 70,01 | 70,72 | 68,22 | 68,94 | -1,51% | 480,00 |
| 27.02.2026 | 70,83 | 70,97 | 68,57 | 69,99 | -1,30% | - |
| 26.02.2026 | 70,77 | 71,55 | 68,80 | 70,92 | 0,28% | - |
| 25.02.2026 | 73,39 | 75,82 | 70,27 | 70,72 | -3,88% | - |
| 24.02.2026 | 68,70 | 74,23 | 67,51 | 73,58 | 8,39% | - |
| 23.02.2026 | 69,17 | 69,68 | 65,35 | 67,88 | -2,58% | 48,00 |
| 20.02.2026 | 71,77 | 72,36 | 69,15 | 69,68 | -2,82% | 24,00 |
| 19.02.2026 | 72,61 | 73,49 | 71,27 | 71,71 | -1,31% | - |
| 18.02.2026 | 72,77 | 73,69 | 72,19 | 72,66 | 0,05% | 52,00 |
| 17.02.2026 | 73,02 | 74,25 | 71,35 | 72,62 | -0,58% | - |
| 16.02.2026 | 73,02 | 73,13 | 72,98 | 73,04 | 0,21% | - |
| 13.02.2026 | 74,21 | 75,09 | 72,74 | 72,89 | -1,62% | - |
| 12.02.2026 | 75,43 | 76,72 | 73,76 | 74,09 | -1,63% | - |
| 11.02.2026 | 75,31 | 76,50 | 74,07 | 75,32 | -0,13% | - |
| 10.02.2026 | 74,76 | 76,73 | 74,70 | 75,42 | 0,94% | - |
| 09.02.2026 | 76,82 | 76,87 | 74,63 | 74,72 | -3,00% | - |
| 06.02.2026 | 75,51 | 77,72 | 75,45 | 77,03 | 1,81% | 16,00 |
| 05.02.2026 | 76,53 | 77,05 | 74,37 | 75,66 | -0,98% | - |
| 04.02.2026 | 71,85 | 76,81 | 71,78 | 76,41 | 6,33% | 255,00 |
| 03.02.2026 | 69,28 | 73,20 | 69,03 | 71,86 | 3,65% | - |
| 02.02.2026 | 67,91 | 70,26 | 67,83 | 69,33 | 1,57% | 1.370,00 |
| 30.01.2026 | 67,26 | 68,37 | 66,18 | 68,26 | 1,76% | 84,00 |
| 29.01.2026 | 67,40 | 67,87 | 66,25 | 67,08 | -0,74% | 14,00 |
| 28.01.2026 | 68,17 | 69,04 | 67,18 | 67,58 | -0,47% | - |
| 27.01.2026 | 70,29 | 70,39 | 67,50 | 67,90 | -3,30% | - |
| 26.01.2026 | 71,06 | 71,23 | 69,42 | 70,22 | -1,42% | - |
| 23.01.2026 | 72,85 | 72,91 | 70,88 | 71,23 | -2,10% | 52,00 |
| 22.01.2026 | 72,73 | 73,51 | 71,96 | 72,76 | 0,01% | - |
| 21.01.2026 | 71,53 | 74,31 | 71,37 | 72,75 | 1,83% | 14,00 |
| 20.01.2026 | 72,77 | 72,78 | 70,63 | 71,44 | -2,40% | 819,00 |
| 19.01.2026 | 73,34 | 73,47 | 73,14 | 73,20 | -0,72% | - |
| 16.01.2026 | 74,31 | 74,44 | 73,12 | 73,73 | -0,77% | 161,00 |
| 15.01.2026 | 72,24 | 74,97 | 72,23 | 74,30 | 2,97% | - |
| 14.01.2026 | 71,93 | 73,85 | 71,43 | 72,16 | 0,18% | - |
| 13.01.2026 | 71,16 | 72,18 | 70,42 | 72,03 | 1,34% | - |
| 12.01.2026 | 71,14 | 72,22 | 70,10 | 71,08 | -0,43% | - |
| 09.01.2026 | 67,02 | 71,62 | 66,94 | 71,39 | 6,68% | - |
| 08.01.2026 | 62,92 | 68,15 | 62,72 | 66,92 | 6,37% | - |
| 07.01.2026 | 65,81 | 66,23 | 62,55 | 62,91 | -4,41% | 28,00 |
| 06.01.2026 | 64,43 | 66,19 | 64,20 | 65,81 | 1,97% | - |
| 05.01.2026 | 63,45 | 66,31 | 63,29 | 64,54 | 2,04% | - |
| 02.01.2026 | 62,70 | 63,71 | 62,38 | 63,25 | -0,19% | - |