67,110$
-0,25%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 66,57 | 68,09 | 65,41 | 67,11 | -0,25% | 457.738,00 |
| 20.05.2026 | 66,04 | 67,61 | 65,00 | 67,28 | 2,76% | 362.720,00 |
| 19.05.2026 | 66,93 | 67,29 | 65,31 | 65,47 | -3,15% | 384.491,00 |
| 18.05.2026 | 65,80 | 68,31 | 65,80 | 67,60 | 2,44% | 390.092,00 |
| 15.05.2026 | 68,90 | 69,10 | 65,91 | 65,99 | -4,91% | 292.923,00 |
| 14.05.2026 | 67,74 | 70,70 | 66,71 | 69,40 | 3,61% | 939.067,00 |
| 13.05.2026 | 67,30 | 67,89 | 65,50 | 66,98 | -1,40% | 563.338,00 |
| 12.05.2026 | 69,53 | 70,23 | 67,54 | 67,93 | -1,84% | 546.927,00 |
| 11.05.2026 | 70,74 | 71,53 | 69,06 | 69,20 | -2,08% | 453.225,00 |
| 08.05.2026 | 72,77 | 73,13 | 70,57 | 70,67 | -2,87% | 340.588,00 |
| 07.05.2026 | 75,31 | 76,48 | 72,68 | 72,76 | -1,99% | 369.327,00 |
| 06.05.2026 | 73,57 | 75,22 | 72,34 | 74,24 | 2,93% | 685.054,00 |
| 05.05.2026 | 75,93 | 76,66 | 72,13 | 72,13 | -2,96% | 833.529,00 |
| 04.05.2026 | 77,60 | 78,06 | 73,10 | 74,33 | -4,86% | 989.444,00 |
| 01.05.2026 | 79,89 | 80,41 | 77,89 | 78,13 | -1,44% | 295.573,00 |
| 30.04.2026 | 79,23 | 79,87 | 78,21 | 79,27 | 0,34% | 363.783,00 |
| 29.04.2026 | 82,22 | 83,29 | 78,84 | 79,00 | -4,37% | 443.899,00 |
| 28.04.2026 | 84,32 | 84,83 | 82,56 | 82,61 | -1,49% | 233.197,00 |
| 27.04.2026 | 84,57 | 85,87 | 83,66 | 83,86 | -0,34% | 270.332,00 |
| 24.04.2026 | 83,57 | 84,60 | 83,23 | 84,15 | 0,39% | 181.112,00 |
| 23.04.2026 | 82,83 | 84,38 | 82,40 | 83,82 | 1,92% | 239.135,00 |
| 22.04.2026 | 83,39 | 83,72 | 81,67 | 82,24 | -0,25% | 271.865,00 |
| 21.04.2026 | 84,54 | 85,50 | 81,95 | 82,45 | -1,81% | 250.841,00 |
| 20.04.2026 | 82,50 | 84,60 | 81,78 | 83,97 | 1,12% | 268.811,00 |
| 17.04.2026 | 80,19 | 84,17 | 80,19 | 83,04 | 5,38% | 341.097,00 |
| 16.04.2026 | 79,18 | 79,73 | 78,50 | 78,80 | -0,14% | 202.592,00 |
| 15.04.2026 | 81,36 | 81,36 | 78,67 | 78,91 | -3,44% | 282.512,00 |
| 14.04.2026 | 81,94 | 82,91 | 81,42 | 81,72 | 0,21% | 244.023,00 |
| 13.04.2026 | 79,67 | 81,63 | 78,36 | 81,55 | 1,72% | 279.465,00 |
| 10.04.2026 | 80,05 | 80,90 | 79,16 | 80,17 | -0,51% | 306.804,00 |
| 09.04.2026 | 78,72 | 81,93 | 78,72 | 80,58 | 1,70% | 322.885,00 |
| 08.04.2026 | 78,33 | 80,52 | 78,11 | 79,23 | 6,05% | 424.804,00 |
| 07.04.2026 | 73,20 | 75,16 | 73,15 | 74,71 | 1,30% | 465.138,00 |
| 06.04.2026 | 72,75 | 74,15 | 72,10 | 73,75 | 0,75% | 340.803,00 |
| 02.04.2026 | 74,04 | 75,11 | 72,08 | 73,20 | -2,50% | 412.353,00 |
| 01.04.2026 | 75,21 | 76,37 | 74,31 | 75,08 | -1,02% | 375.698,00 |
| 31.03.2026 | 76,06 | 78,12 | 75,45 | 75,85 | 1,20% | 345.639,00 |
| 30.03.2026 | 75,26 | 75,61 | 74,14 | 74,95 | 0,70% | 334.834,00 |
| 27.03.2026 | 73,67 | 75,45 | 72,84 | 74,43 | 0,19% | 294.202,00 |
| 26.03.2026 | 73,97 | 75,89 | 73,56 | 74,29 | -0,48% | 285.306,00 |
| 25.03.2026 | 74,99 | 75,18 | 73,17 | 74,65 | 1,47% | 379.101,00 |
| 24.03.2026 | 71,07 | 74,13 | 70,47 | 73,57 | 2,35% | 325.869,00 |
| 23.03.2026 | 69,99 | 72,93 | 69,99 | 71,88 | 5,24% | 459.599,00 |
| 20.03.2026 | 69,85 | 70,59 | 67,85 | 68,30 | -2,23% | 1.225.194,00 |
| 19.03.2026 | 71,40 | 71,43 | 68,63 | 69,86 | -2,76% | 504.693,00 |
| 18.03.2026 | 72,66 | 72,95 | 71,34 | 71,84 | -1,48% | 369.550,00 |
| 17.03.2026 | 72,03 | 73,55 | 72,03 | 72,92 | 1,67% | 336.353,00 |
| 16.03.2026 | 70,51 | 72,39 | 70,23 | 71,72 | 2,46% | 546.437,00 |
| 13.03.2026 | 70,02 | 70,63 | 69,22 | 70,00 | 0,55% | 584.255,00 |
| 12.03.2026 | 71,13 | 71,62 | 69,53 | 69,62 | -3,17% | 474.988,00 |
| 11.03.2026 | 73,00 | 73,09 | 71,65 | 71,90 | -0,88% | 577.728,00 |
| 10.03.2026 | 74,11 | 74,36 | 72,50 | 72,54 | -2,62% | 656.639,00 |
| 09.03.2026 | 72,73 | 75,75 | 71,68 | 74,49 | -1,14% | 587.548,00 |
| 06.03.2026 | 75,29 | 75,82 | 73,07 | 75,35 | -2,54% | 403.691,00 |
| 05.03.2026 | 77,12 | 78,91 | 76,56 | 77,31 | -1,29% | 411.234,00 |
| 04.03.2026 | 78,90 | 79,00 | 77,50 | 78,32 | -0,55% | 312.543,00 |
| 03.03.2026 | 76,88 | 80,07 | 76,57 | 78,75 | -2,28% | 420.009,00 |
| 02.03.2026 | 82,30 | 82,71 | 80,01 | 80,59 | -2,60% | 394.969,00 |
| 27.02.2026 | 82,94 | 83,68 | 80,83 | 82,74 | -1,08% | 642.703,00 |
| 26.02.2026 | 84,53 | 84,90 | 81,10 | 83,64 | 0,02% | 484.114,00 |
| 25.02.2026 | 87,95 | 89,53 | 82,71 | 83,62 | -3,51% | 543.871,00 |
| 24.02.2026 | 79,56 | 87,60 | 77,73 | 86,66 | 7,60% | 982.230,00 |
| 23.02.2026 | 81,26 | 81,57 | 77,04 | 80,54 | -1,94% | 875.290,00 |
| 20.02.2026 | 82,40 | 85,23 | 81,39 | 82,13 | -2,67% | 455.093,00 |
| 19.02.2026 | 84,94 | 86,35 | 83,82 | 84,38 | -1,43% | 269.455,00 |
| 18.02.2026 | 86,67 | 87,77 | 85,20 | 85,60 | -0,55% | 276.959,00 |
| 17.02.2026 | 86,88 | 87,03 | 84,29 | 86,07 | -0,50% | 422.857,00 |
| 13.02.2026 | 88,52 | 89,12 | 86,34 | 86,50 | -1,77% | 406.140,00 |
| 12.02.2026 | 88,96 | 91,10 | 87,55 | 88,06 | -1,51% | 292.225,00 |
| 11.02.2026 | 89,80 | 90,38 | 87,81 | 89,41 | -0,36% | 391.134,00 |
| 10.02.2026 | 90,29 | 91,25 | 89,54 | 89,73 | 0,80% | 381.692,00 |
| 09.02.2026 | 90,54 | 91,00 | 88,88 | 89,02 | -2,21% | 324.039,00 |
| 06.02.2026 | 89,17 | 91,97 | 89,12 | 91,03 | 2,10% | 427.221,00 |
| 05.02.2026 | 90,22 | 91,05 | 87,69 | 89,16 | -1,19% | 496.152,00 |
| 04.02.2026 | 85,74 | 90,67 | 85,74 | 90,23 | 6,24% | 486.227,00 |
| 03.02.2026 | 81,26 | 86,47 | 80,62 | 84,93 | 3,89% | 443.406,00 |
| 02.02.2026 | 81,42 | 82,84 | 80,96 | 81,75 | 1,16% | 326.428,00 |
| 30.01.2026 | 79,75 | 81,05 | 78,64 | 80,81 | 0,64% | 426.154,00 |
| 29.01.2026 | 80,91 | 81,37 | 78,70 | 80,30 | -0,68% | 297.226,00 |
| 28.01.2026 | 82,29 | 83,12 | 80,03 | 80,85 | -1,09% | 321.286,00 |
| 27.01.2026 | 82,75 | 82,75 | 81,04 | 81,74 | -1,99% | 229.831,00 |
| 26.01.2026 | 84,19 | 84,31 | 82,23 | 83,40 | -2,47% | 351.815,00 |
| 22.01.2026 | 85,36 | 86,72 | 84,40 | 85,51 | 0,59% | 440.561,00 |
| 21.01.2026 | 84,38 | 86,67 | 83,77 | 85,01 | 1,42% | 484.013,00 |
| 20.01.2026 | 83,81 | 84,37 | 82,68 | 83,82 | -1,98% | 234.962,00 |
| 16.01.2026 | 85,62 | 86,68 | 84,75 | 85,51 | -0,88% | 360.786,00 |
| 15.01.2026 | 84,75 | 87,16 | 84,56 | 86,27 | 2,64% | 448.991,00 |
| 14.01.2026 | 83,47 | 86,06 | 83,39 | 84,05 | 0,21% | 420.869,00 |
| 13.01.2026 | 83,13 | 84,08 | 82,13 | 83,87 | 1,10% | 345.867,00 |
| 12.01.2026 | 82,48 | 84,25 | 81,91 | 82,96 | -0,11% | 353.984,00 |
| 09.01.2026 | 78,99 | 83,37 | 78,48 | 83,05 | 6,43% | 586.574,00 |
| 08.01.2026 | 73,00 | 79,52 | 72,86 | 78,03 | 6,21% | 291.754,00 |
| 07.01.2026 | 76,88 | 77,88 | 73,02 | 73,47 | -4,51% | 316.622,00 |
| 06.01.2026 | 74,97 | 77,39 | 74,97 | 76,94 | 1,77% | 509.278,00 |
| 05.01.2026 | 74,04 | 77,88 | 73,13 | 75,60 | 2,00% | 468.425,00 |
| 02.01.2026 | 74,51 | 74,70 | 73,00 | 74,12 | 0,71% | 257.898,00 |
| 31.12.2025 | 73,59 | 74,27 | 72,75 | 73,60 | -0,26% | 287.717,00 |
| 30.12.2025 | 73,83 | 74,99 | 73,66 | 73,79 | -0,99% | 167.318,00 |
| 29.12.2025 | 74,79 | 75,70 | 73,99 | 74,53 | -0,80% | 242.406,00 |
| 26.12.2025 | 74,54 | 75,34 | 73,90 | 75,13 | 0,56% | 175.156,00 |