82,090$
-1,32%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 83,43 | 83,53 | 81,84 | 82,09 | -1,32% | 336.592,00 |
| 07.08.2025 | 83,19 | 84,16 | 82,81 | 83,19 | 0,33% | 375.337,00 |
| 06.08.2025 | 86,23 | 86,23 | 82,63 | 82,92 | -4,44% | 549.601,00 |
| 05.08.2025 | 82,36 | 87,86 | 80,30 | 86,77 | 4,91% | 850.181,00 |
| 04.08.2025 | 83,03 | 83,72 | 82,04 | 82,71 | -0,77% | 454.852,00 |
| 01.08.2025 | 84,36 | 84,36 | 81,89 | 83,35 | -0,55% | 350.412,00 |
| 31.07.2025 | 84,28 | 84,66 | 83,14 | 83,81 | -1,27% | 300.120,00 |
| 30.07.2025 | 86,68 | 86,92 | 84,10 | 84,89 | -1,45% | 313.441,00 |
| 29.07.2025 | 87,18 | 87,66 | 85,40 | 86,14 | -0,69% | 254.357,00 |
| 28.07.2025 | 87,48 | 88,54 | 86,51 | 86,74 | -1,59% | 331.199,00 |
| 25.07.2025 | 86,77 | 88,17 | 86,43 | 88,14 | 1,98% | 294.539,00 |
| 24.07.2025 | 87,99 | 88,09 | 86,01 | 86,43 | -2,17% | 296.319,00 |
| 23.07.2025 | 88,02 | 89,31 | 87,29 | 88,35 | 1,38% | 349.836,00 |
| 22.07.2025 | 83,09 | 87,58 | 83,09 | 87,15 | 4,36% | 423.376,00 |
| 21.07.2025 | 84,90 | 85,63 | 83,45 | 83,51 | -0,45% | 340.814,00 |
| 18.07.2025 | 85,95 | 86,21 | 83,46 | 83,89 | -3,26% | 459.462,00 |
| 17.07.2025 | 86,45 | 87,38 | 85,83 | 86,72 | 0,70% | 333.622,00 |
| 16.07.2025 | 86,85 | 87,05 | 85,00 | 86,12 | -0,15% | 267.584,00 |
| 15.07.2025 | 90,08 | 90,54 | 86,13 | 86,25 | -3,70% | 345.637,00 |
| 14.07.2025 | 91,20 | 91,41 | 88,91 | 89,56 | -1,76% | 317.087,00 |
| 11.07.2025 | 92,76 | 93,06 | 89,95 | 91,16 | -2,25% | 412.948,00 |
| 10.07.2025 | 92,22 | 95,00 | 91,86 | 93,26 | 0,96% | 454.391,00 |
| 09.07.2025 | 90,20 | 92,98 | 89,86 | 92,37 | 2,26% | 399.598,00 |
| 08.07.2025 | 90,47 | 92,31 | 89,34 | 90,33 | 0,42% | 422.535,00 |
| 07.07.2025 | 91,83 | 92,86 | 89,79 | 89,95 | -3,44% | 286.763,00 |
| 03.07.2025 | 93,75 | 94,18 | 92,83 | 93,15 | -0,64% | 135.138,00 |
| 02.07.2025 | 92,41 | 94,45 | 92,19 | 93,75 | 1,77% | 303.608,00 |
| 01.07.2025 | 86,49 | 94,77 | 86,49 | 92,12 | 6,10% | 386.687,00 |
| 30.06.2025 | 88,34 | 88,78 | 86,53 | 86,82 | -1,93% | 480.546,00 |
| 27.06.2025 | 87,80 | 89,40 | 87,80 | 88,53 | 1,02% | 629.350,00 |
| 26.06.2025 | 87,40 | 88,01 | 86,96 | 87,64 | 0,13% | 157.061,00 |
| 25.06.2025 | 88,42 | 88,78 | 87,08 | 87,53 | -1,56% | 265.225,00 |
| 24.06.2025 | 89,32 | 89,93 | 88,38 | 88,92 | -0,10% | 229.824,00 |
| 23.06.2025 | 85,70 | 89,11 | 85,70 | 89,01 | 2,97% | 228.824,00 |
| 20.06.2025 | 84,73 | 86,65 | 84,46 | 86,44 | 2,95% | 895.686,00 |
| 18.06.2025 | 84,08 | 85,74 | 83,60 | 83,96 | -0,12% | 461.050,00 |
| 17.06.2025 | 84,59 | 86,15 | 83,72 | 84,06 | -2,05% | 265.661,00 |
| 16.06.2025 | 86,36 | 86,65 | 84,79 | 85,82 | 0,10% | 241.317,00 |
| 13.06.2025 | 86,05 | 87,13 | 84,94 | 85,73 | -2,62% | 253.117,00 |
| 12.06.2025 | 87,77 | 88,57 | 86,47 | 88,04 | -0,40% | 274.721,00 |
| 11.06.2025 | 90,75 | 91,02 | 88,39 | 88,39 | -2,04% | 212.273,00 |
| 10.06.2025 | 89,51 | 91,00 | 89,07 | 90,23 | 1,78% | 234.141,00 |
| 09.06.2025 | 87,91 | 89,56 | 87,55 | 88,65 | 2,13% | 248.205,00 |
| 06.06.2025 | 88,45 | 89,40 | 86,33 | 86,80 | -0,77% | 209.189,00 |
| 05.06.2025 | 87,01 | 87,65 | 86,00 | 87,47 | -0,08% | 273.714,00 |
| 04.06.2025 | 87,52 | 88,13 | 87,13 | 87,54 | -0,07% | 234.651,00 |
| 03.06.2025 | 84,93 | 87,62 | 84,13 | 87,60 | 2,91% | 303.765,00 |
| 02.06.2025 | 86,60 | 86,62 | 83,86 | 85,12 | -2,03% | 309.281,00 |
| 30.05.2025 | 87,44 | 87,81 | 86,31 | 86,88 | -1,10% | 264.630,00 |
| 29.05.2025 | 87,64 | 87,85 | 86,20 | 87,85 | 1,29% | 184.992,00 |
| 28.05.2025 | 89,53 | 89,83 | 86,70 | 86,73 | -3,14% | 177.825,00 |
| 27.05.2025 | 87,53 | 89,71 | 87,06 | 89,54 | 3,44% | 208.795,00 |
| 23.05.2025 | 85,54 | 86,85 | 85,31 | 86,56 | -0,88% | 251.285,00 |
| 22.05.2025 | 87,28 | 87,80 | 86,19 | 87,33 | 0,00% | 239.203,00 |
| 21.05.2025 | 88,93 | 89,42 | 87,30 | 87,33 | -2,88% | 329.364,00 |
| 20.05.2025 | 90,51 | 90,98 | 89,74 | 89,92 | -1,39% | 260.437,00 |
| 19.05.2025 | 90,61 | 91,69 | 90,01 | 91,19 | -0,78% | 206.598,00 |
| 16.05.2025 | 90,69 | 92,40 | 90,44 | 91,91 | 1,01% | 234.072,00 |
| 15.05.2025 | 90,00 | 91,75 | 89,17 | 90,99 | 0,28% | 253.518,00 |
| 14.05.2025 | 92,00 | 94,07 | 90,74 | 90,74 | -3,17% | 205.353,00 |
| 13.05.2025 | 93,82 | 95,01 | 93,16 | 93,71 | 0,66% | 221.242,00 |
| 12.05.2025 | 93,55 | 95,55 | 91,91 | 93,10 | 5,06% | 334.000,00 |
| 09.05.2025 | 89,03 | 89,99 | 88,48 | 88,62 | -1,07% | 277.383,00 |
| 08.05.2025 | 88,11 | 91,10 | 87,98 | 89,58 | 2,85% | 379.492,00 |
| 07.05.2025 | 87,83 | 88,14 | 86,13 | 87,10 | -0,43% | 380.136,00 |
| 06.05.2025 | 91,99 | 92,72 | 84,53 | 87,48 | -5,40% | 871.169,00 |
| 05.05.2025 | 95,60 | 95,72 | 91,66 | 92,47 | -3,83% | 583.955,00 |
| 02.05.2025 | 95,11 | 97,67 | 94,15 | 96,15 | 3,71% | 363.209,00 |
| 01.05.2025 | 92,73 | 94,46 | 92,23 | 92,71 | -0,61% | 295.072,00 |
| 30.04.2025 | 92,77 | 93,49 | 90,96 | 93,28 | -1,29% | 241.707,00 |
| 29.04.2025 | 94,78 | 95,33 | 93,28 | 94,50 | -0,87% | 196.923,00 |
| 28.04.2025 | 95,39 | 96,38 | 94,16 | 95,33 | -0,19% | 196.439,00 |
| 25.04.2025 | 95,57 | 95,87 | 93,89 | 95,51 | -0,60% | 243.642,00 |
| 24.04.2025 | 94,12 | 96,19 | 92,87 | 96,09 | 2,96% | 184.482,00 |
| 23.04.2025 | 97,11 | 98,20 | 93,20 | 93,33 | 0,32% | 349.324,00 |
| 22.04.2025 | 92,45 | 93,19 | 91,02 | 93,03 | 2,46% | 313.242,00 |
| 21.04.2025 | 92,72 | 92,72 | 89,77 | 90,80 | -2,86% | 243.584,00 |
| 17.04.2025 | 92,54 | 94,31 | 92,01 | 93,47 | 0,84% | 205.893,00 |
| 16.04.2025 | 94,16 | 94,37 | 91,43 | 92,69 | -1,26% | 227.419,00 |
| 15.04.2025 | 93,75 | 95,90 | 93,10 | 93,87 | -1,10% | 238.148,00 |
| 14.04.2025 | 96,06 | 96,80 | 93,70 | 94,91 | -0,78% | 284.271,00 |
| 11.04.2025 | 94,78 | 96,00 | 91,54 | 95,66 | 1,04% | 261.309,00 |
| 10.04.2025 | 94,74 | 96,85 | 92,23 | 94,68 | -3,82% | 352.564,00 |
| 09.04.2025 | 89,26 | 100,21 | 87,84 | 98,44 | 9,46% | 489.676,00 |
| 08.04.2025 | 94,30 | 95,37 | 88,92 | 89,93 | -2,13% | 724.560,00 |
| 07.04.2025 | 91,11 | 98,02 | 89,10 | 91,89 | -3,72% | 445.084,00 |
| 04.04.2025 | 90,85 | 96,70 | 89,59 | 95,44 | 0,86% | 827.560,00 |
| 03.04.2025 | 96,94 | 98,00 | 93,91 | 94,63 | -7,29% | 287.454,00 |
| 02.04.2025 | 97,61 | 102,09 | 97,32 | 102,07 | 3,19% | 284.058,00 |
| 01.04.2025 | 97,88 | 99,21 | 97,29 | 98,91 | 0,84% | 225.325,00 |
| 31.03.2025 | 96,62 | 98,98 | 95,30 | 98,09 | -0,21% | 266.926,00 |
| 28.03.2025 | 100,12 | 100,24 | 97,22 | 98,30 | -2,05% | 304.673,00 |
| 27.03.2025 | 100,79 | 102,14 | 99,41 | 100,36 | -0,41% | 252.258,00 |
| 26.03.2025 | 101,18 | 102,26 | 100,04 | 100,77 | -0,55% | 330.947,00 |
| 25.03.2025 | 102,61 | 103,25 | 100,50 | 101,33 | -1,89% | 370.965,00 |
| 24.03.2025 | 101,83 | 103,44 | 101,28 | 103,28 | 3,84% | 265.291,00 |
| 21.03.2025 | 98,92 | 99,53 | 97,44 | 99,46 | -0,97% | 2.087.599,00 |
| 20.03.2025 | 99,47 | 101,59 | 99,09 | 100,43 | 0,07% | 351.632,00 |
| 19.03.2025 | 99,82 | 101,08 | 98,40 | 100,36 | 1,03% | 395.487,00 |
| 18.03.2025 | 99,28 | 100,07 | 98,77 | 99,34 | -0,66% | 346.889,00 |