13,540$
-0,22%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,57 | 13,82 | 13,51 | 13,54 | -0,22% | 182.086,00 |
| 11.12.2025 | 13,46 | 13,65 | 13,31 | 13,57 | 1,27% | 179.487,00 |
| 10.12.2025 | 13,33 | 13,47 | 13,20 | 13,40 | 0,68% | 250.642,00 |
| 09.12.2025 | 13,29 | 13,43 | 13,07 | 13,31 | 0,00% | 187.379,00 |
| 08.12.2025 | 13,36 | 13,59 | 13,29 | 13,31 | -1,04% | 198.535,00 |
| 05.12.2025 | 13,34 | 13,58 | 13,33 | 13,45 | -0,07% | 153.591,00 |
| 04.12.2025 | 13,23 | 13,47 | 13,10 | 13,46 | 1,28% | 241.600,00 |
| 03.12.2025 | 12,74 | 13,29 | 12,70 | 13,29 | 4,81% | 211.176,00 |
| 02.12.2025 | 12,72 | 12,82 | 12,60 | 12,68 | -0,16% | 163.062,00 |
| 01.12.2025 | 12,41 | 12,88 | 12,33 | 12,70 | 2,17% | 272.921,00 |
| 28.11.2025 | 12,49 | 12,49 | 12,17 | 12,43 | 0,16% | 128.453,00 |
| 26.11.2025 | 12,32 | 12,46 | 12,20 | 12,41 | 0,24% | 123.722,00 |
| 25.11.2025 | 12,30 | 12,50 | 12,27 | 12,38 | 0,98% | 196.449,00 |
| 24.11.2025 | 12,48 | 12,50 | 12,25 | 12,26 | 0,41% | 189.201,00 |
| 20.11.2025 | 12,32 | 12,36 | 12,13 | 12,21 | -0,65% | 256.468,00 |
| 19.11.2025 | 12,58 | 12,68 | 12,23 | 12,29 | -2,61% | 162.262,00 |
| 18.11.2025 | 12,64 | 12,80 | 12,46 | 12,62 | -0,71% | 196.441,00 |
| 17.11.2025 | 11,88 | 13,38 | 11,88 | 12,71 | 3,17% | 411.720,00 |
| 13.11.2025 | 12,38 | 12,51 | 12,12 | 12,32 | -0,81% | 242.141,00 |
| 12.11.2025 | 12,51 | 12,60 | 12,19 | 12,42 | -1,04% | 181.017,00 |
| 11.11.2025 | 12,55 | 12,65 | 12,41 | 12,55 | 0,88% | 173.727,00 |
| 10.11.2025 | 12,60 | 12,61 | 12,37 | 12,44 | 0,08% | 132.140,00 |
| 07.11.2025 | 12,63 | 12,63 | 12,35 | 12,43 | -0,96% | 177.615,00 |
| 06.11.2025 | 12,50 | 12,60 | 12,36 | 12,55 | 0,16% | 153.268,00 |
| 05.11.2025 | 12,64 | 12,64 | 12,42 | 12,53 | -0,32% | 180.632,00 |
| 04.11.2025 | 12,65 | 12,75 | 12,48 | 12,57 | -1,87% | 140.056,00 |
| 03.11.2025 | 12,78 | 12,81 | 12,48 | 12,81 | 0,71% | 195.147,00 |
| 31.10.2025 | 12,78 | 12,85 | 12,67 | 12,72 | -0,39% | 142.839,00 |
| 30.10.2025 | 12,92 | 13,00 | 12,75 | 12,77 | -1,31% | 168.650,00 |
| 29.10.2025 | 13,43 | 13,45 | 12,94 | 12,94 | -3,93% | 194.013,00 |
| 28.10.2025 | 13,36 | 13,53 | 13,30 | 13,47 | 0,75% | 118.471,00 |
| 27.10.2025 | 13,97 | 13,97 | 13,35 | 13,37 | -4,36% | 192.067,00 |
| 24.10.2025 | 13,79 | 13,99 | 13,74 | 13,98 | 1,82% | 146.384,00 |
| 23.10.2025 | 13,81 | 13,82 | 13,67 | 13,73 | -0,07% | 88.542,00 |
| 22.10.2025 | 13,87 | 13,87 | 13,67 | 13,74 | -0,79% | 156.002,00 |
| 21.10.2025 | 13,87 | 14,05 | 13,82 | 13,85 | -1,00% | 73.055,00 |
| 20.10.2025 | 13,83 | 14,06 | 13,83 | 13,99 | 1,67% | 87.676,00 |
| 17.10.2025 | 13,80 | 13,91 | 13,69 | 13,76 | -0,72% | 114.386,00 |
| 16.10.2025 | 14,23 | 14,23 | 13,76 | 13,86 | -1,56% | 129.506,00 |
| 15.10.2025 | 13,95 | 14,11 | 13,92 | 14,08 | 1,44% | 112.861,00 |
| 14.10.2025 | 14,03 | 14,03 | 13,80 | 13,88 | -0,50% | 155.427,00 |
| 13.10.2025 | 14,16 | 14,21 | 13,84 | 13,95 | 0,94% | 163.755,00 |
| 10.10.2025 | 13,95 | 14,35 | 13,80 | 13,82 | 0,29% | 358.729,00 |
| 09.10.2025 | 13,14 | 13,91 | 13,05 | 13,78 | 4,87% | 616.490,00 |
| 08.10.2025 | 13,08 | 13,27 | 13,00 | 13,14 | 1,00% | 145.696,00 |
| 07.10.2025 | 13,30 | 13,38 | 13,00 | 13,01 | -2,33% | 158.574,00 |
| 06.10.2025 | 13,30 | 13,39 | 13,07 | 13,32 | 1,91% | 150.611,00 |
| 02.10.2025 | 13,25 | 13,25 | 13,00 | 13,07 | -0,98% | 121.303,00 |
| 01.10.2025 | 13,02 | 13,25 | 12,93 | 13,20 | 0,92% | 155.734,00 |
| 30.09.2025 | 13,06 | 13,11 | 12,98 | 13,08 | -0,08% | 117.393,00 |
| 29.09.2025 | 13,13 | 13,20 | 13,03 | 13,09 | -0,08% | 100.608,00 |
| 26.09.2025 | 13,01 | 13,14 | 13,01 | 13,10 | 0,61% | 115.368,00 |
| 25.09.2025 | 13,08 | 13,11 | 12,95 | 13,02 | -0,38% | 116.814,00 |
| 24.09.2025 | 13,13 | 13,24 | 12,98 | 13,07 | -0,38% | 141.967,00 |
| 23.09.2025 | 13,30 | 13,44 | 13,11 | 13,12 | -0,76% | 121.318,00 |
| 22.09.2025 | 13,17 | 13,29 | 13,04 | 13,22 | 0,46% | 167.413,00 |
| 19.09.2025 | 13,66 | 13,66 | 13,15 | 13,16 | -2,52% | 239.486,00 |
| 18.09.2025 | 13,28 | 13,53 | 13,28 | 13,50 | 1,05% | 113.287,00 |
| 17.09.2025 | 13,41 | 13,63 | 13,32 | 13,36 | 0,23% | 180.881,00 |
| 16.09.2025 | 13,50 | 13,50 | 13,20 | 13,33 | -1,19% | 232.964,00 |
| 15.09.2025 | 13,57 | 13,58 | 13,37 | 13,49 | -0,15% | 118.413,00 |
| 12.09.2025 | 13,61 | 13,77 | 13,47 | 13,51 | -1,60% | 142.839,00 |
| 11.09.2025 | 13,33 | 13,73 | 13,31 | 13,73 | 2,69% | 176.254,00 |
| 10.09.2025 | 13,42 | 13,46 | 13,25 | 13,37 | -0,22% | 140.885,00 |
| 09.09.2025 | 13,52 | 13,59 | 13,31 | 13,40 | -0,74% | 117.938,00 |
| 08.09.2025 | 13,45 | 13,60 | 13,40 | 13,50 | 0,00% | 163.387,00 |
| 05.09.2025 | 13,35 | 13,51 | 13,22 | 13,50 | 1,43% | 149.079,00 |
| 04.09.2025 | 13,46 | 13,63 | 13,27 | 13,31 | -1,41% | 134.316,00 |
| 03.09.2025 | 13,49 | 13,59 | 13,37 | 13,50 | -0,66% | 169.575,00 |
| 02.09.2025 | 13,27 | 13,65 | 13,22 | 13,59 | 1,87% | 256.796,00 |
| 29.08.2025 | 13,48 | 13,48 | 13,29 | 13,34 | -0,74% | 165.836,00 |
| 28.08.2025 | 13,54 | 13,57 | 13,20 | 13,44 | -0,88% | 195.828,00 |
| 27.08.2025 | 13,58 | 13,67 | 13,30 | 13,56 | -0,22% | 277.593,00 |
| 26.08.2025 | 13,26 | 13,76 | 13,16 | 13,59 | 3,74% | 838.899,00 |
| 25.08.2025 | 13,00 | 13,17 | 12,95 | 13,10 | 0,85% | 215.543,00 |
| 22.08.2025 | 12,62 | 13,02 | 12,62 | 12,99 | 3,42% | 199.427,00 |
| 21.08.2025 | 12,64 | 12,66 | 12,51 | 12,56 | 0,00% | 275.265,00 |
| 20.08.2025 | 12,60 | 12,68 | 12,42 | 12,56 | -0,95% | 241.335,00 |
| 19.08.2025 | 12,43 | 12,70 | 12,43 | 12,68 | 1,20% | 177.292,00 |
| 18.08.2025 | 12,50 | 12,70 | 12,44 | 12,53 | -0,08% | 226.877,00 |
| 15.08.2025 | 12,49 | 12,69 | 12,36 | 12,54 | 0,88% | 295.019,00 |
| 14.08.2025 | 13,02 | 13,05 | 12,27 | 12,43 | -9,40% | 368.743,00 |
| 13.08.2025 | 13,29 | 13,75 | 13,29 | 13,72 | 0,88% | 127.537,00 |
| 12.08.2025 | 13,45 | 13,60 | 13,45 | 13,60 | 1,95% | 126.373,00 |
| 11.08.2025 | 13,12 | 13,37 | 13,07 | 13,34 | 1,52% | 150.541,00 |
| 08.08.2025 | 13,17 | 13,33 | 13,04 | 13,14 | -0,76% | 147.070,00 |
| 07.08.2025 | 13,46 | 13,46 | 13,19 | 13,24 | -1,41% | 89.821,00 |
| 06.08.2025 | 13,30 | 13,53 | 13,18 | 13,43 | 1,82% | 113.349,00 |
| 05.08.2025 | 13,02 | 13,21 | 13,02 | 13,19 | 0,38% | 174.031,00 |
| 04.08.2025 | 13,22 | 13,26 | 13,10 | 13,14 | 0,00% | 143.130,00 |
| 01.08.2025 | 13,48 | 13,48 | 13,13 | 13,14 | -2,30% | 182.685,00 |
| 31.07.2025 | 13,42 | 13,55 | 13,35 | 13,45 | -0,22% | 157.444,00 |
| 30.07.2025 | 13,52 | 13,78 | 13,44 | 13,48 | -0,59% | 113.707,00 |
| 29.07.2025 | 13,64 | 13,68 | 13,48 | 13,56 | -0,15% | 156.123,00 |
| 28.07.2025 | 13,79 | 13,79 | 13,57 | 13,58 | -1,38% | 86.763,00 |
| 25.07.2025 | 13,69 | 13,77 | 13,46 | 13,77 | 0,88% | 156.781,00 |
| 24.07.2025 | 13,92 | 13,92 | 13,64 | 13,65 | -1,87% | 115.945,00 |
| 23.07.2025 | 13,73 | 13,92 | 13,70 | 13,91 | 1,61% | 108.925,00 |
| 22.07.2025 | 13,58 | 13,79 | 13,54 | 13,69 | 1,26% | 153.976,00 |
| 21.07.2025 | 13,69 | 13,79 | 13,50 | 13,52 | -0,22% | 147.647,00 |