137,410$
-0,56%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 137,48 | 138,72 | 136,87 | 137,41 | -0,56% | 128.765,00 |
| 19.11.2024 | 140,31 | 140,31 | 137,53 | 138,18 | -2,37% | 165.638,00 |
| 18.11.2024 | 140,15 | 142,14 | 139,13 | 141,54 | 1,04% | 180.180,00 |
| 15.11.2024 | 143,54 | 143,74 | 139,07 | 140,09 | -0,19% | 193.710,00 |
| 14.11.2024 | 144,66 | 145,17 | 138,87 | 140,35 | -1,54% | 250.691,00 |
| 13.11.2024 | 143,86 | 145,50 | 142,17 | 142,55 | 1,01% | 235.740,00 |
| 12.11.2024 | 142,27 | 144,77 | 140,83 | 141,13 | -1,40% | 218.638,00 |
| 11.11.2024 | 143,94 | 145,19 | 142,29 | 143,14 | 0,58% | 185.596,00 |
| 08.11.2024 | 140,52 | 142,98 | 140,00 | 142,32 | 1,04% | 291.284,00 |
| 07.11.2024 | 140,87 | 143,32 | 139,56 | 140,85 | -0,64% | 222.055,00 |
| 06.11.2024 | 142,80 | 146,58 | 137,88 | 141,76 | 2,36% | 438.947,00 |
| 05.11.2024 | 127,90 | 139,21 | 125,01 | 138,49 | 3,15% | 635.837,00 |
| 04.11.2024 | 134,17 | 136,44 | 133,84 | 134,26 | 0,04% | 287.247,00 |
| 01.11.2024 | 135,24 | 137,01 | 133,93 | 134,21 | 0,89% | 222.418,00 |
| 31.10.2024 | 135,66 | 136,57 | 132,94 | 133,03 | -1,00% | 240.656,00 |
| 30.10.2024 | 131,44 | 137,63 | 131,44 | 134,37 | 2,07% | 263.418,00 |
| 29.10.2024 | 135,11 | 135,11 | 130,14 | 131,64 | -5,04% | 286.446,00 |
| 28.10.2024 | 136,43 | 138,72 | 136,39 | 138,62 | 2,39% | 157.958,00 |
| 25.10.2024 | 138,16 | 139,14 | 135,37 | 135,38 | -1,16% | 180.082,00 |
| 24.10.2024 | 134,57 | 136,97 | 133,74 | 136,97 | 2,29% | 229.876,00 |
| 23.10.2024 | 133,01 | 135,05 | 133,01 | 133,91 | 0,19% | 257.376,00 |
| 22.10.2024 | 137,10 | 137,10 | 133,50 | 133,65 | -3,08% | 258.706,00 |
| 21.10.2024 | 140,75 | 141,24 | 137,79 | 137,90 | -2,71% | 237.145,00 |
| 18.10.2024 | 142,83 | 143,07 | 141,18 | 141,74 | -0,32% | 180.011,00 |
| 17.10.2024 | 145,07 | 145,95 | 141,65 | 142,20 | -3,27% | 165.162,00 |
| 16.10.2024 | 144,92 | 147,54 | 144,43 | 147,00 | 3,35% | 295.597,00 |
| 15.10.2024 | 143,70 | 144,94 | 141,97 | 142,23 | -0,52% | 233.169,00 |
| 14.10.2024 | 142,06 | 143,86 | 141,93 | 142,98 | 0,43% | 135.063,00 |
| 11.10.2024 | 139,73 | 142,66 | 138,72 | 142,37 | 2,46% | 129.730,00 |
| 10.10.2024 | 139,97 | 141,00 | 138,29 | 138,95 | -2,42% | 213.096,00 |
| 09.10.2024 | 142,50 | 143,70 | 141,40 | 142,39 | 0,26% | 210.382,00 |
| 08.10.2024 | 142,82 | 143,00 | 140,01 | 142,02 | 0,53% | 255.160,00 |
| 07.10.2024 | 137,30 | 141,56 | 136,10 | 141,27 | 1,71% | 200.763,00 |
| 04.10.2024 | 141,24 | 141,24 | 136,50 | 138,90 | 0,44% | 160.914,00 |
| 03.10.2024 | 138,61 | 139,60 | 137,12 | 138,29 | -0,89% | 143.935,00 |
| 02.10.2024 | 140,44 | 141,97 | 139,50 | 139,53 | -1,32% | 173.588,00 |
| 01.10.2024 | 140,44 | 141,74 | 138,40 | 141,39 | 0,29% | 212.277,00 |
| 30.09.2024 | 140,13 | 142,08 | 139,08 | 140,98 | -0,36% | 202.449,00 |
| 27.09.2024 | 142,49 | 144,18 | 140,16 | 141,49 | 0,84% | 265.437,00 |
| 26.09.2024 | 140,97 | 142,86 | 140,02 | 140,31 | 1,62% | 320.464,00 |
| 25.09.2024 | 142,19 | 142,19 | 137,70 | 138,07 | -2,62% | 340.037,00 |
| 24.09.2024 | 141,08 | 143,90 | 139,82 | 141,78 | 0,09% | 264.013,00 |
| 23.09.2024 | 141,03 | 142,58 | 139,34 | 141,65 | 3,02% | 410.718,00 |
| 20.09.2024 | 144,01 | 144,01 | 137,12 | 137,50 | -4,97% | 3.086.983,00 |
| 19.09.2024 | 143,57 | 144,71 | 140,17 | 144,69 | 5,57% | 279.191,00 |
| 18.09.2024 | 136,03 | 141,99 | 135,41 | 137,06 | 1,35% | 277.257,00 |
| 17.09.2024 | 136,00 | 137,86 | 134,50 | 135,24 | 0,32% | 265.914,00 |
| 16.09.2024 | 136,12 | 136,69 | 133,55 | 134,81 | -0,77% | 308.419,00 |
| 13.09.2024 | 130,14 | 136,79 | 129,91 | 135,86 | 6,57% | 333.177,00 |
| 12.09.2024 | 122,45 | 127,55 | 121,62 | 127,48 | 4,41% | 237.643,00 |
| 11.09.2024 | 120,70 | 122,89 | 117,69 | 122,09 | 0,32% | 273.433,00 |
| 10.09.2024 | 121,85 | 122,65 | 120,00 | 121,70 | 0,03% | 260.821,00 |
| 09.09.2024 | 123,87 | 125,01 | 121,55 | 121,66 | -1,99% | 283.149,00 |
| 06.09.2024 | 125,03 | 126,45 | 122,64 | 124,13 | -0,53% | 270.072,00 |
| 05.09.2024 | 126,26 | 126,56 | 122,86 | 124,79 | -0,83% | 249.897,00 |
| 04.09.2024 | 124,18 | 126,36 | 122,62 | 125,84 | 0,83% | 188.265,00 |
| 03.09.2024 | 128,18 | 129,87 | 124,49 | 124,81 | -7,97% | 350.492,00 |
| 30.08.2024 | 135,15 | 135,96 | 133,09 | 135,62 | 1,26% | 335.632,00 |
| 29.08.2024 | 136,72 | 136,72 | 132,29 | 133,93 | -1,70% | 374.385,00 |
| 28.08.2024 | 133,07 | 137,00 | 131,51 | 136,24 | 1,74% | 299.175,00 |
| 27.08.2024 | 134,71 | 135,55 | 132,59 | 133,91 | -1,54% | 222.859,00 |
| 26.08.2024 | 140,00 | 140,66 | 135,83 | 136,00 | -1,92% | 236.520,00 |
| 23.08.2024 | 131,06 | 139,27 | 130,31 | 138,66 | 6,74% | 265.248,00 |
| 22.08.2024 | 132,05 | 132,97 | 129,69 | 129,90 | -1,63% | 204.667,00 |
| 21.08.2024 | 129,13 | 132,21 | 128,45 | 132,05 | 3,53% | 193.762,00 |
| 20.08.2024 | 126,80 | 128,27 | 125,85 | 127,55 | 0,32% | 190.039,00 |
| 19.08.2024 | 127,48 | 127,84 | 126,38 | 127,14 | 0,11% | 176.727,00 |
| 16.08.2024 | 127,50 | 129,59 | 126,67 | 127,00 | -0,84% | 258.673,00 |
| 15.08.2024 | 130,14 | 131,00 | 127,29 | 128,08 | 1,94% | 194.212,00 |
| 14.08.2024 | 129,95 | 129,95 | 125,32 | 125,64 | -2,41% | 252.820,00 |
| 13.08.2024 | 128,07 | 129,45 | 125,87 | 128,74 | 1,67% | 258.055,00 |
| 12.08.2024 | 126,49 | 128,00 | 124,65 | 126,62 | -0,39% | 252.261,00 |
| 09.08.2024 | 127,66 | 129,91 | 126,28 | 127,11 | 0,20% | 263.314,00 |
| 08.08.2024 | 125,50 | 127,60 | 124,11 | 126,86 | 2,17% | 270.227,00 |
| 07.08.2024 | 129,65 | 129,99 | 122,75 | 124,16 | -4,23% | 510.408,00 |
| 06.08.2024 | 120,32 | 133,19 | 119,77 | 129,65 | 4,37% | 541.551,00 |
| 05.08.2024 | 119,98 | 127,37 | 117,86 | 124,22 | -3,62% | 432.378,00 |
| 02.08.2024 | 129,21 | 129,32 | 125,22 | 128,89 | -3,53% | 326.106,00 |
| 01.08.2024 | 141,72 | 143,29 | 131,76 | 133,60 | -5,98% | 261.636,00 |
| 31.07.2024 | 142,30 | 147,57 | 139,32 | 142,09 | 0,81% | 323.251,00 |
| 30.07.2024 | 140,56 | 142,76 | 138,93 | 140,95 | 0,61% | 292.950,00 |
| 29.07.2024 | 141,31 | 141,98 | 138,37 | 140,09 | -0,67% | 158.501,00 |
| 26.07.2024 | 139,69 | 144,00 | 138,63 | 141,04 | 4,25% | 247.136,00 |
| 25.07.2024 | 130,31 | 137,99 | 130,31 | 135,29 | 4,54% | 382.828,00 |
| 24.07.2024 | 133,09 | 135,30 | 129,33 | 129,42 | -3,53% | 189.549,00 |
| 23.07.2024 | 131,55 | 135,76 | 131,24 | 134,15 | 0,14% | 252.479,00 |
| 22.07.2024 | 132,00 | 133,97 | 130,36 | 133,96 | 2,38% | 252.866,00 |
| 19.07.2024 | 132,31 | 132,31 | 130,26 | 130,84 | -0,95% | 245.832,00 |
| 18.07.2024 | 133,75 | 139,51 | 131,25 | 132,10 | -1,21% | 281.406,00 |
| 17.07.2024 | 134,40 | 138,73 | 133,60 | 133,72 | -2,25% | 304.696,00 |
| 16.07.2024 | 128,17 | 136,99 | 128,17 | 136,80 | 8,38% | 341.500,00 |
| 15.07.2024 | 125,91 | 128,93 | 125,65 | 126,22 | 0,88% | 258.694,00 |
| 12.07.2024 | 125,13 | 128,11 | 124,83 | 125,12 | 1,44% | 354.547,00 |
| 11.07.2024 | 118,70 | 123,56 | 118,70 | 123,34 | 6,69% | 363.523,00 |
| 10.07.2024 | 115,50 | 115,65 | 113,89 | 115,61 | 0,89% | 309.120,00 |
| 09.07.2024 | 116,39 | 116,67 | 114,51 | 114,59 | -2,03% | 335.460,00 |
| 08.07.2024 | 116,88 | 117,03 | 115,26 | 116,97 | 0,98% | 410.307,00 |
| 05.07.2024 | 116,72 | 117,65 | 115,52 | 115,83 | -1,40% | 280.546,00 |
| 03.07.2024 | 116,43 | 118,37 | 115,88 | 117,47 | 1,40% | 156.012,00 |
| 02.07.2024 | 117,23 | 117,88 | 115,76 | 115,85 | -1,56% | 285.419,00 |