86,500$
-1,77%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.12.2025 | 73,26 | 75,00 | 73,26 | 74,71 | 2,02% | 192.214,00 |
| 23.12.2025 | 74,02 | 74,26 | 72,93 | 73,23 | -1,35% | 265.988,00 |
| 22.12.2025 | 74,45 | 75,44 | 73,72 | 74,23 | -0,72% | 320.879,00 |
| 19.12.2025 | 77,00 | 77,00 | 74,11 | 74,77 | -3,77% | 1.133.022,00 |
| 18.12.2025 | 77,00 | 78,15 | 76,36 | 77,70 | 1,85% | 554.190,00 |
| 17.12.2025 | 75,67 | 77,29 | 75,07 | 76,29 | 0,59% | 413.952,00 |
| 16.12.2025 | 75,74 | 77,06 | 75,50 | 75,84 | 0,68% | 649.635,00 |
| 15.12.2025 | 76,34 | 76,97 | 75,09 | 75,33 | -1,54% | 595.687,00 |
| 12.12.2025 | 76,38 | 77,39 | 76,00 | 76,51 | 0,33% | 642.059,00 |
| 11.12.2025 | 77,40 | 78,96 | 75,75 | 76,26 | -0,97% | 657.936,00 |
| 10.12.2025 | 72,20 | 78,41 | 71,76 | 77,01 | 6,96% | 656.159,00 |
| 09.12.2025 | 71,84 | 72,51 | 71,13 | 72,00 | 0,26% | 399.000,00 |
| 08.12.2025 | 73,11 | 73,50 | 71,75 | 71,81 | -1,70% | 437.129,00 |
| 05.12.2025 | 73,40 | 74,82 | 72,80 | 73,05 | -1,63% | 466.287,00 |
| 04.12.2025 | 76,49 | 76,90 | 73,96 | 74,26 | -3,00% | 349.286,00 |
| 03.12.2025 | 75,72 | 77,46 | 75,12 | 76,56 | 1,82% | 388.783,00 |
| 02.12.2025 | 74,73 | 75,73 | 73,66 | 75,19 | 0,08% | 415.151,00 |
| 01.12.2025 | 75,51 | 76,49 | 74,48 | 75,13 | -1,46% | 402.314,00 |
| 28.11.2025 | 75,17 | 76,84 | 75,17 | 76,24 | 0,67% | 232.307,00 |
| 26.11.2025 | 73,89 | 76,70 | 73,89 | 75,73 | 0,38% | 557.744,00 |
| 25.11.2025 | 72,49 | 75,62 | 71,50 | 75,44 | 6,19% | 488.813,00 |
| 24.11.2025 | 71,15 | 71,93 | 70,25 | 71,04 | 3,17% | 514.749,00 |
| 20.11.2025 | 68,00 | 69,47 | 67,35 | 68,86 | 2,44% | 536.287,00 |
| 19.11.2025 | 66,13 | 67,56 | 65,14 | 67,22 | 1,74% | 481.931,00 |
| 18.11.2025 | 66,18 | 67,07 | 65,77 | 66,07 | -0,87% | 367.839,00 |
| 17.11.2025 | 68,68 | 68,98 | 66,46 | 66,65 | -3,66% | 427.427,00 |
| 13.11.2025 | 69,90 | 71,03 | 68,90 | 69,18 | -1,57% | 596.953,00 |
| 12.11.2025 | 69,87 | 70,91 | 68,73 | 70,28 | 0,93% | 423.895,00 |
| 11.11.2025 | 71,99 | 71,99 | 69,31 | 69,63 | -0,29% | 403.909,00 |
| 10.11.2025 | 70,23 | 70,58 | 68,76 | 69,83 | -1,15% | 443.503,00 |
| 07.11.2025 | 70,49 | 71,92 | 69,78 | 70,64 | -0,13% | 438.002,00 |
| 06.11.2025 | 71,10 | 71,20 | 70,12 | 70,73 | -0,91% | 398.146,00 |
| 05.11.2025 | 71,41 | 72,93 | 70,64 | 71,38 | 1,38% | 598.584,00 |
| 04.11.2025 | 71,99 | 73,28 | 67,92 | 70,41 | 3,03% | 1.188.669,00 |
| 03.11.2025 | 70,24 | 70,27 | 65,62 | 68,34 | -3,05% | 905.082,00 |
| 31.10.2025 | 70,69 | 71,65 | 69,11 | 70,49 | 1,89% | 469.203,00 |
| 30.10.2025 | 70,10 | 71,04 | 69,12 | 69,18 | -1,64% | 274.327,00 |
| 29.10.2025 | 71,71 | 72,24 | 69,73 | 70,33 | -2,82% | 344.449,00 |
| 28.10.2025 | 72,25 | 73,00 | 70,70 | 72,37 | -0,89% | 369.685,00 |
| 27.10.2025 | 73,57 | 73,57 | 71,97 | 73,02 | -0,10% | 322.310,00 |
| 24.10.2025 | 73,08 | 74,50 | 72,50 | 73,09 | 1,56% | 394.325,00 |
| 23.10.2025 | 70,95 | 72,12 | 70,67 | 71,97 | 1,39% | 357.597,00 |
| 22.10.2025 | 72,82 | 73,16 | 70,72 | 70,98 | -2,58% | 283.174,00 |
| 21.10.2025 | 70,84 | 73,46 | 70,66 | 72,86 | 2,62% | 369.289,00 |
| 20.10.2025 | 71,25 | 71,76 | 70,54 | 71,00 | -0,04% | 330.493,00 |
| 17.10.2025 | 71,00 | 72,40 | 70,00 | 71,03 | 0,27% | 329.117,00 |
| 16.10.2025 | 72,32 | 72,32 | 70,49 | 70,84 | -2,21% | 341.732,00 |
| 15.10.2025 | 74,12 | 75,01 | 72,44 | 72,44 | -2,27% | 288.843,00 |
| 14.10.2025 | 71,39 | 74,48 | 70,85 | 74,12 | 2,83% | 557.081,00 |
| 13.10.2025 | 72,65 | 73,60 | 71,61 | 72,08 | -0,33% | 374.249,00 |
| 10.10.2025 | 73,61 | 74,62 | 72,23 | 72,32 | -2,12% | 451.356,00 |
| 09.10.2025 | 75,65 | 75,73 | 73,80 | 73,89 | -3,31% | 456.223,00 |
| 08.10.2025 | 74,64 | 76,47 | 74,19 | 76,42 | 2,55% | 237.519,00 |
| 07.10.2025 | 75,10 | 76,82 | 74,18 | 74,52 | -0,88% | 587.578,00 |
| 06.10.2025 | 77,85 | 77,85 | 74,90 | 75,18 | -3,66% | 368.511,00 |
| 02.10.2025 | 77,14 | 78,32 | 76,71 | 78,04 | 0,85% | 234.545,00 |
| 01.10.2025 | 77,19 | 79,38 | 76,77 | 77,38 | 0,08% | 252.460,00 |
| 30.09.2025 | 76,38 | 77,33 | 75,95 | 77,32 | 0,93% | 209.892,00 |
| 29.09.2025 | 77,16 | 77,45 | 75,95 | 76,61 | -0,70% | 303.789,00 |
| 26.09.2025 | 76,74 | 77,60 | 76,52 | 77,15 | 0,65% | 293.899,00 |
| 25.09.2025 | 77,35 | 77,89 | 76,21 | 76,65 | -1,39% | 268.016,00 |
| 24.09.2025 | 79,47 | 79,80 | 77,60 | 77,73 | -1,57% | 278.604,00 |
| 23.09.2025 | 79,99 | 81,00 | 78,48 | 78,97 | -0,59% | 306.064,00 |
| 22.09.2025 | 80,10 | 80,33 | 78,44 | 79,44 | -0,04% | 537.959,00 |
| 19.09.2025 | 81,34 | 81,34 | 79,27 | 79,47 | -2,51% | 776.800,00 |
| 18.09.2025 | 81,10 | 82,17 | 80,46 | 81,52 | 1,32% | 342.587,00 |
| 17.09.2025 | 82,83 | 85,20 | 80,15 | 80,46 | -2,34% | 471.257,00 |