13,880$
-1,00%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 14,02 | 14,02 | 13,77 | 13,88 | -1,00% | 217.221,00 |
| 16.06.2025 | 14,06 | 14,15 | 13,92 | 14,02 | -0,07% | 100.987,00 |
| 13.06.2025 | 13,90 | 14,08 | 13,71 | 14,03 | 0,43% | 141.407,00 |
| 12.06.2025 | 14,09 | 14,12 | 13,92 | 13,97 | -0,78% | 115.048,00 |
| 11.06.2025 | 14,21 | 14,30 | 14,04 | 14,08 | -0,85% | 84.500,00 |
| 10.06.2025 | 14,01 | 14,31 | 14,01 | 14,20 | 1,14% | 81.164,00 |
| 09.06.2025 | 14,07 | 14,17 | 14,01 | 14,04 | -0,50% | 145.281,00 |
| 06.06.2025 | 14,20 | 14,50 | 14,09 | 14,11 | 0,93% | 96.447,00 |
| 05.06.2025 | 14,15 | 14,28 | 13,89 | 13,98 | -1,13% | 155.918,00 |
| 04.06.2025 | 14,22 | 14,27 | 14,14 | 14,14 | -0,35% | 84.336,00 |
| 03.06.2025 | 14,18 | 14,33 | 14,15 | 14,19 | -0,28% | 101.442,00 |
| 02.06.2025 | 14,67 | 14,76 | 14,16 | 14,23 | -3,20% | 248.260,00 |
| 30.05.2025 | 14,83 | 14,97 | 14,66 | 14,70 | -1,61% | 122.791,00 |
| 29.05.2025 | 15,00 | 15,10 | 14,89 | 14,94 | -0,13% | 83.444,00 |
| 28.05.2025 | 15,00 | 15,03 | 14,77 | 14,96 | -0,20% | 114.132,00 |
| 27.05.2025 | 14,43 | 15,04 | 14,37 | 14,99 | 5,56% | 180.197,00 |
| 23.05.2025 | 14,16 | 14,39 | 14,11 | 14,20 | -0,07% | 120.400,00 |
| 22.05.2025 | 14,18 | 14,34 | 14,13 | 14,21 | 0,14% | 85.899,00 |
| 21.05.2025 | 14,15 | 14,24 | 14,08 | 14,19 | -0,42% | 108.761,00 |
| 20.05.2025 | 14,38 | 14,41 | 14,24 | 14,25 | -0,70% | 81.124,00 |
| 19.05.2025 | 14,21 | 14,39 | 14,10 | 14,35 | 0,21% | 115.242,00 |
| 16.05.2025 | 14,53 | 14,70 | 14,22 | 14,32 | -0,76% | 138.264,00 |
| 15.05.2025 | 14,81 | 15,04 | 14,07 | 14,43 | -5,87% | 182.305,00 |
| 14.05.2025 | 15,38 | 15,49 | 15,23 | 15,33 | -0,65% | 115.632,00 |
| 13.05.2025 | 15,40 | 15,52 | 15,33 | 15,43 | 0,59% | 87.531,00 |
| 12.05.2025 | 15,70 | 15,75 | 15,34 | 15,34 | -0,97% | 134.252,00 |
| 09.05.2025 | 15,29 | 15,54 | 15,20 | 15,49 | 0,91% | 81.910,00 |
| 08.05.2025 | 15,45 | 15,60 | 15,34 | 15,35 | -0,65% | 105.269,00 |
| 07.05.2025 | 15,37 | 15,57 | 15,34 | 15,45 | 0,91% | 76.659,00 |
| 06.05.2025 | 15,26 | 15,34 | 15,16 | 15,31 | 0,39% | 55.074,00 |
| 05.05.2025 | 15,35 | 15,43 | 15,25 | 15,25 | -1,23% | 74.545,00 |
| 02.05.2025 | 15,51 | 15,66 | 15,32 | 15,44 | 0,19% | 82.585,00 |
| 01.05.2025 | 15,48 | 15,59 | 15,33 | 15,41 | -0,77% | 131.600,00 |
| 30.04.2025 | 15,40 | 15,67 | 15,35 | 15,53 | -0,70% | 118.615,00 |
| 29.04.2025 | 15,43 | 15,72 | 15,39 | 15,64 | 1,03% | 84.151,00 |
| 28.04.2025 | 15,40 | 15,55 | 15,22 | 15,48 | 0,72% | 117.578,00 |
| 25.04.2025 | 15,39 | 15,50 | 15,08 | 15,37 | -0,58% | 103.071,00 |
| 24.04.2025 | 15,03 | 15,55 | 15,03 | 15,46 | 2,25% | 135.681,00 |
| 23.04.2025 | 15,45 | 15,56 | 15,07 | 15,12 | -0,85% | 92.974,00 |
| 22.04.2025 | 15,00 | 15,33 | 14,94 | 15,25 | 2,56% | 115.402,00 |
| 21.04.2025 | 14,70 | 14,94 | 14,65 | 14,87 | 0,95% | 128.727,00 |
| 17.04.2025 | 14,58 | 14,80 | 14,52 | 14,73 | 1,17% | 186.701,00 |
| 16.04.2025 | 14,47 | 14,65 | 14,39 | 14,56 | 0,76% | 111.999,00 |
| 15.04.2025 | 14,20 | 14,52 | 14,19 | 14,45 | 1,55% | 149.284,00 |
| 14.04.2025 | 14,35 | 14,42 | 14,03 | 14,23 | -0,49% | 78.751,00 |
| 11.04.2025 | 13,97 | 14,34 | 13,97 | 14,30 | 1,35% | 116.040,00 |
| 10.04.2025 | 14,09 | 14,25 | 13,92 | 14,11 | -1,26% | 204.112,00 |
| 09.04.2025 | 13,64 | 14,57 | 13,29 | 14,29 | 5,07% | 259.217,00 |
| 08.04.2025 | 14,35 | 14,55 | 13,46 | 13,60 | -3,48% | 332.097,00 |
| 07.04.2025 | 13,68 | 14,61 | 13,53 | 14,09 | -0,28% | 346.696,00 |
| 04.04.2025 | 14,23 | 14,49 | 13,92 | 14,13 | -2,48% | 345.624,00 |
| 03.04.2025 | 14,45 | 14,71 | 14,21 | 14,49 | -1,36% | 246.118,00 |
| 02.04.2025 | 14,49 | 14,75 | 14,29 | 14,69 | 0,89% | 127.051,00 |
| 01.04.2025 | 14,55 | 14,76 | 14,40 | 14,56 | -0,14% | 135.122,00 |
| 31.03.2025 | 14,00 | 14,67 | 14,00 | 14,58 | 2,24% | 168.384,00 |
| 28.03.2025 | 14,67 | 14,82 | 14,00 | 14,26 | -3,65% | 186.940,00 |
| 27.03.2025 | 14,31 | 14,88 | 14,31 | 14,80 | 2,21% | 130.148,00 |
| 26.03.2025 | 14,21 | 14,50 | 14,19 | 14,48 | 1,97% | 105.156,00 |
| 25.03.2025 | 14,15 | 14,36 | 14,08 | 14,20 | 0,50% | 191.729,00 |
| 24.03.2025 | 14,00 | 14,28 | 14,00 | 14,13 | 1,29% | 169.788,00 |
| 21.03.2025 | 14,17 | 14,17 | 13,89 | 13,95 | -0,36% | 284.112,00 |
| 20.03.2025 | 14,12 | 14,28 | 13,98 | 14,00 | -1,20% | 146.023,00 |
| 19.03.2025 | 14,06 | 14,26 | 14,03 | 14,17 | 0,78% | 154.785,00 |
| 18.03.2025 | 13,95 | 14,15 | 13,89 | 14,06 | 0,43% | 91.337,00 |
| 17.03.2025 | 13,95 | 14,14 | 13,86 | 14,00 | 0,36% | 98.296,00 |
| 14.03.2025 | 13,73 | 14,02 | 13,73 | 13,95 | 1,60% | 76.189,00 |
| 13.03.2025 | 14,02 | 14,02 | 13,73 | 13,73 | -1,22% | 76.491,00 |
| 12.03.2025 | 13,75 | 14,02 | 13,50 | 13,90 | 1,61% | 114.338,00 |
| 11.03.2025 | 14,00 | 14,18 | 13,65 | 13,68 | -1,30% | 152.212,00 |
| 10.03.2025 | 14,11 | 14,29 | 13,83 | 13,86 | -2,33% | 127.751,00 |
| 07.03.2025 | 14,30 | 14,52 | 13,88 | 14,19 | -1,25% | 90.023,00 |
| 06.03.2025 | 14,17 | 14,42 | 14,06 | 14,37 | 1,27% | 81.149,00 |
| 05.03.2025 | 14,21 | 14,26 | 14,01 | 14,19 | 0,78% | 104.079,00 |
| 04.03.2025 | 13,77 | 14,27 | 13,77 | 14,08 | 0,43% | 116.801,00 |
| 03.03.2025 | 14,29 | 14,34 | 14,00 | 14,02 | -1,54% | 138.253,00 |
| 28.02.2025 | 14,15 | 14,35 | 14,10 | 14,24 | 0,71% | 140.120,00 |
| 27.02.2025 | 14,33 | 14,47 | 14,10 | 14,14 | -1,19% | 84.736,00 |
| 26.02.2025 | 14,50 | 14,55 | 14,20 | 14,31 | -1,11% | 94.196,00 |
| 25.02.2025 | 14,59 | 14,60 | 14,42 | 14,47 | -0,41% | 96.171,00 |
| 24.02.2025 | 14,59 | 14,84 | 14,51 | 14,53 | -0,55% | 92.278,00 |
| 21.02.2025 | 14,92 | 15,00 | 14,59 | 14,61 | -1,55% | 70.468,00 |
| 20.02.2025 | 14,95 | 14,99 | 14,80 | 14,84 | -1,59% | 67.978,00 |
| 19.02.2025 | 14,90 | 15,18 | 14,81 | 15,08 | 0,27% | 85.367,00 |
| 18.02.2025 | 15,07 | 15,16 | 14,77 | 15,04 | -1,31% | 96.750,00 |
| 14.02.2025 | 15,48 | 15,50 | 15,06 | 15,24 | -1,10% | 79.105,00 |
| 13.02.2025 | 15,20 | 15,41 | 14,99 | 15,41 | 2,39% | 117.922,00 |
| 12.02.2025 | 14,89 | 15,11 | 14,79 | 15,05 | 0,20% | 90.235,00 |
| 11.02.2025 | 14,90 | 15,06 | 14,77 | 15,02 | 0,81% | 66.673,00 |
| 10.02.2025 | 14,75 | 14,94 | 14,70 | 14,90 | 1,36% | 88.543,00 |
| 07.02.2025 | 14,86 | 15,06 | 14,50 | 14,70 | -2,39% | 101.842,00 |
| 06.02.2025 | 14,50 | 15,10 | 14,35 | 15,06 | 4,37% | 138.094,00 |
| 05.02.2025 | 14,38 | 14,49 | 14,28 | 14,43 | 0,42% | 59.826,00 |
| 04.02.2025 | 14,27 | 14,39 | 14,18 | 14,37 | 0,84% | 63.813,00 |
| 03.02.2025 | 14,32 | 14,57 | 14,11 | 14,25 | -1,99% | 126.148,00 |
| 31.01.2025 | 14,67 | 14,83 | 14,43 | 14,54 | -1,29% | 89.653,00 |
| 30.01.2025 | 15,11 | 15,24 | 14,66 | 14,73 | -1,87% | 81.914,00 |
| 29.01.2025 | 14,75 | 15,04 | 14,68 | 15,01 | 1,76% | 117.145,00 |
| 28.01.2025 | 14,66 | 14,83 | 14,66 | 14,75 | 0,68% | 56.337,00 |
| 27.01.2025 | 14,41 | 14,94 | 14,41 | 14,65 | 0,48% | 106.568,00 |
| 24.01.2025 | 14,63 | 14,83 | 14,55 | 14,58 | -0,34% | 84.611,00 |