14,300$
-1,38%
Echtzeit-Aktienkurs Boston Omaha Corp.
Bid:
Ask:
Aktienkurse zur Boston Omaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 14,50 | 14,66 | 14,20 | 14,30 | -1,38% | 78.691,00 |
| 05.08.2026 | 14,70 | 14,70 | 14,37 | 14,50 | -0,62% | 121.813,00 |
| 04.08.2026 | 14,55 | 14,69 | 14,39 | 14,59 | 0,90% | 143.165,00 |
| 03.08.2026 | 14,34 | 14,61 | 14,34 | 14,46 | 1,97% | 106.176,00 |
| 31.07.2026 | 14,03 | 14,23 | 13,94 | 14,18 | 0,93% | 67.000,00 |
| 30.07.2026 | 14,40 | 14,40 | 14,00 | 14,05 | -2,57% | 101.519,00 |
| 29.07.2026 | 14,38 | 14,60 | 14,15 | 14,42 | 0,07% | 94.228,00 |
| 28.07.2026 | 14,49 | 14,57 | 14,26 | 14,41 | 0,42% | 75.889,00 |
| 27.07.2026 | 14,36 | 14,78 | 14,32 | 14,35 | 0,99% | 131.381,00 |
| 24.07.2026 | 14,28 | 14,34 | 14,07 | 14,21 | 0,78% | 84.804,00 |
| 23.07.2026 | 13,97 | 14,24 | 13,97 | 14,10 | -0,21% | 154.664,00 |
| 22.07.2026 | 14,23 | 14,23 | 14,00 | 14,13 | 0,14% | 99.754,00 |
| 21.07.2026 | 14,13 | 14,25 | 13,96 | 14,11 | 0,36% | 97.903,00 |
| 20.07.2026 | 14,09 | 14,19 | 13,98 | 14,06 | -0,57% | 87.106,00 |
| 17.07.2026 | 14,30 | 14,66 | 14,10 | 14,14 | -1,87% | 96.234,00 |
| 16.07.2026 | 14,26 | 14,50 | 14,26 | 14,41 | 1,91% | 89.699,00 |
| 15.07.2026 | 13,98 | 14,24 | 13,98 | 14,14 | 0,28% | 75.094,00 |
| 14.07.2026 | 14,02 | 14,18 | 13,95 | 14,10 | 0,36% | 90.979,00 |
| 13.07.2026 | 14,15 | 14,24 | 13,96 | 14,05 | -0,28% | 108.399,00 |
| 10.07.2026 | 14,04 | 14,28 | 14,03 | 14,09 | -0,84% | 200.310,00 |
| 09.07.2026 | 13,96 | 14,26 | 13,96 | 14,21 | 0,78% | 87.140,00 |
| 08.07.2026 | 14,17 | 14,31 | 14,08 | 14,10 | -0,56% | 112.249,00 |
| 07.07.2026 | 14,77 | 14,95 | 14,18 | 14,18 | -4,19% | 150.493,00 |
| 06.07.2026 | 14,89 | 15,22 | 14,75 | 14,80 | -1,92% | 182.997,00 |
| 02.07.2026 | 15,00 | 15,19 | 14,66 | 15,09 | 1,55% | 205.333,00 |
| 01.07.2026 | 13,77 | 14,88 | 13,76 | 14,86 | 8,94% | 291.315,00 |
| 30.06.2026 | 13,33 | 13,67 | 13,33 | 13,64 | 1,72% | 152.546,00 |
| 29.06.2026 | 13,62 | 13,71 | 13,34 | 13,41 | -1,18% | 255.429,00 |
| 26.06.2026 | 12,94 | 13,59 | 12,94 | 13,57 | 4,06% | 460.365,00 |
| 25.06.2026 | 13,27 | 13,27 | 12,99 | 13,04 | -1,36% | 108.709,00 |
| 24.06.2026 | 13,29 | 13,39 | 13,16 | 13,22 | -0,60% | 102.671,00 |
| 23.06.2026 | 13,29 | 13,41 | 13,16 | 13,30 | 1,06% | 103.747,00 |
| 22.06.2026 | 13,02 | 13,35 | 12,96 | 13,16 | 0,15% | 210.585,00 |
| 18.06.2026 | 13,06 | 13,20 | 12,91 | 13,14 | 0,77% | 198.637,00 |
| 17.06.2026 | 13,30 | 13,36 | 12,83 | 13,04 | -2,69% | 174.206,00 |
| 16.06.2026 | 13,32 | 13,90 | 13,32 | 13,40 | -2,19% | 286.596,00 |
| 15.06.2026 | 13,45 | 13,78 | 13,20 | 13,70 | 0,66% | 230.797,00 |
| 12.06.2026 | 13,47 | 13,78 | 13,24 | 13,61 | 1,80% | 311.711,00 |
| 11.06.2026 | 13,70 | 13,84 | 13,31 | 13,37 | -2,27% | 379.141,00 |
| 10.06.2026 | 13,47 | 13,71 | 13,29 | 13,68 | 1,26% | 137.282,00 |
| 09.06.2026 | 13,58 | 13,85 | 13,41 | 13,51 | 0,97% | 112.333,00 |
| 08.06.2026 | 13,73 | 13,83 | 13,38 | 13,38 | -2,55% | 141.067,00 |
| 05.06.2026 | 13,60 | 13,86 | 13,60 | 13,73 | 0,59% | 124.959,00 |
| 04.06.2026 | 13,47 | 13,70 | 13,34 | 13,65 | 2,02% | 133.075,00 |
| 03.06.2026 | 13,56 | 13,60 | 13,06 | 13,38 | -1,91% | 174.714,00 |
| 02.06.2026 | 13,60 | 13,80 | 13,51 | 13,64 | 4,20% | 248.020,00 |
| 01.06.2026 | 12,88 | 13,15 | 12,86 | 13,09 | 1,63% | 200.267,00 |
| 29.05.2026 | 13,39 | 13,39 | 12,81 | 12,88 | -3,74% | 192.150,00 |
| 28.05.2026 | 12,90 | 13,79 | 12,89 | 13,38 | 6,27% | 669.930,00 |
| 27.05.2026 | 12,77 | 12,89 | 12,57 | 12,59 | -1,25% | 173.673,00 |
| 26.05.2026 | 12,45 | 12,86 | 12,36 | 12,75 | 1,76% | 253.666,00 |
| 22.05.2026 | 12,23 | 12,63 | 12,22 | 12,53 | 1,62% | 243.901,00 |
| 21.05.2026 | 12,19 | 12,44 | 11,89 | 12,33 | 0,33% | 223.200,00 |
| 20.05.2026 | 12,22 | 12,45 | 12,16 | 12,29 | 0,74% | 203.184,00 |
| 19.05.2026 | 12,38 | 12,38 | 11,99 | 12,20 | -0,81% | 380.168,00 |
| 18.05.2026 | 11,35 | 12,52 | 11,29 | 12,30 | 11,21% | 647.304,00 |
| 15.05.2026 | 11,11 | 11,28 | 10,52 | 11,06 | -4,49% | 379.315,00 |
| 14.05.2026 | 11,19 | 11,60 | 10,98 | 11,58 | 3,21% | 246.685,00 |
| 13.05.2026 | 11,22 | 11,34 | 10,94 | 11,22 | -0,88% | 225.009,00 |
| 12.05.2026 | 11,45 | 11,49 | 11,18 | 11,32 | -1,82% | 212.517,00 |
| 11.05.2026 | 11,40 | 11,53 | 10,90 | 11,53 | 1,50% | 290.944,00 |
| 08.05.2026 | 11,39 | 11,49 | 10,92 | 11,36 | 1,34% | 399.882,00 |
| 07.05.2026 | 11,40 | 11,45 | 11,14 | 11,21 | -1,67% | 285.887,00 |
| 06.05.2026 | 12,07 | 12,19 | 11,25 | 11,40 | -5,08% | 323.757,00 |
| 05.05.2026 | 12,15 | 12,29 | 11,92 | 12,01 | -0,91% | 222.155,00 |
| 04.05.2026 | 11,97 | 12,24 | 11,97 | 12,12 | 0,58% | 216.760,00 |
| 01.05.2026 | 12,05 | 12,26 | 12,00 | 12,05 | 0,25% | 180.265,00 |
| 30.04.2026 | 12,10 | 12,20 | 11,98 | 12,02 | -1,39% | 131.340,00 |
| 29.04.2026 | 12,12 | 12,28 | 12,11 | 12,19 | 0,00% | 177.332,00 |
| 28.04.2026 | 12,25 | 12,32 | 12,11 | 12,19 | 0,08% | 135.265,00 |
| 27.04.2026 | 12,43 | 12,43 | 12,17 | 12,18 | -1,14% | 121.668,00 |
| 24.04.2026 | 12,26 | 12,39 | 12,08 | 12,32 | 0,08% | 129.583,00 |
| 23.04.2026 | 12,40 | 12,40 | 12,10 | 12,31 | -0,73% | 85.845,00 |
| 22.04.2026 | 12,34 | 12,58 | 12,27 | 12,40 | 0,90% | 227.439,00 |
| 21.04.2026 | 12,35 | 12,46 | 12,23 | 12,29 | -0,65% | 83.268,00 |
| 20.04.2026 | 12,22 | 12,46 | 12,22 | 12,37 | 0,98% | 104.184,00 |
| 17.04.2026 | 12,36 | 12,48 | 12,21 | 12,25 | 0,41% | 141.556,00 |
| 16.04.2026 | 12,17 | 12,30 | 12,13 | 12,20 | 0,00% | 143.966,00 |
| 15.04.2026 | 12,02 | 12,41 | 11,95 | 12,20 | 1,08% | 239.357,00 |
| 14.04.2026 | 12,39 | 12,55 | 12,05 | 12,07 | -3,05% | 216.519,00 |
| 13.04.2026 | 12,39 | 12,56 | 12,39 | 12,45 | -0,16% | 159.845,00 |
| 10.04.2026 | 12,45 | 12,48 | 12,26 | 12,47 | -0,32% | 81.134,00 |
| 09.04.2026 | 12,44 | 12,53 | 12,33 | 12,51 | -0,24% | 97.259,00 |
| 08.04.2026 | 12,40 | 12,77 | 12,40 | 12,54 | -0,16% | 151.387,00 |
| 07.04.2026 | 12,52 | 12,68 | 12,42 | 12,56 | -0,24% | 249.092,00 |
| 06.04.2026 | 12,27 | 12,78 | 12,26 | 12,59 | 2,03% | 226.713,00 |
| 02.04.2026 | 11,96 | 12,37 | 11,96 | 12,34 | 3,01% | 165.418,00 |
| 01.04.2026 | 11,75 | 12,25 | 11,75 | 11,98 | 2,57% | 183.077,00 |
| 31.03.2026 | 11,80 | 11,90 | 11,03 | 11,68 | -2,10% | 271.405,00 |
| 30.03.2026 | 11,84 | 11,96 | 11,68 | 11,93 | 1,27% | 106.654,00 |
| 27.03.2026 | 12,12 | 12,12 | 11,73 | 11,78 | -2,89% | 90.741,00 |
| 26.03.2026 | 12,16 | 12,19 | 11,98 | 12,13 | 0,66% | 115.384,00 |
| 25.03.2026 | 12,31 | 12,36 | 12,01 | 12,05 | -1,47% | 76.114,00 |
| 24.03.2026 | 12,32 | 12,42 | 12,19 | 12,23 | -0,57% | 77.793,00 |
| 23.03.2026 | 11,82 | 12,48 | 11,82 | 12,30 | 4,24% | 148.677,00 |
| 20.03.2026 | 11,82 | 11,87 | 11,70 | 11,80 | 0,25% | 148.201,00 |
| 19.03.2026 | 12,09 | 12,09 | 11,72 | 11,77 | -1,26% | 103.612,00 |
| 18.03.2026 | 12,20 | 12,21 | 11,91 | 11,92 | -2,45% | 153.518,00 |
| 17.03.2026 | 12,38 | 12,44 | 12,16 | 12,22 | -0,65% | 87.830,00 |
| 16.03.2026 | 12,16 | 12,37 | 12,14 | 12,30 | 1,15% | 80.104,00 |