79,160$
-1,74%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 81,52 | 81,91 | 78,70 | 79,16 | -1,74% | 1.566.471,00 |
| 31.10.2024 | 81,63 | 82,30 | 80,51 | 80,56 | -2,65% | 1.875.002,00 |
| 30.10.2024 | 85,32 | 85,79 | 81,76 | 82,75 | -3,99% | 2.158.350,00 |
| 29.10.2024 | 87,52 | 88,10 | 86,06 | 86,19 | -1,37% | 1.307.840,00 |
| 28.10.2024 | 87,89 | 88,72 | 87,35 | 87,39 | 0,46% | 977.082,00 |
| 25.10.2024 | 88,00 | 88,11 | 86,70 | 86,99 | -0,70% | 990.123,00 |
| 24.10.2024 | 87,12 | 87,88 | 86,61 | 87,60 | 0,74% | 921.261,00 |
| 23.10.2024 | 87,52 | 88,57 | 86,38 | 86,96 | 0,16% | 1.227.324,00 |
| 22.10.2024 | 86,68 | 87,62 | 86,32 | 86,82 | -0,13% | 763.913,00 |
| 21.10.2024 | 89,39 | 89,75 | 86,83 | 86,93 | -3,11% | 1.281.034,00 |
| 18.10.2024 | 89,01 | 90,11 | 88,08 | 89,72 | 0,90% | 1.057.631,00 |
| 17.10.2024 | 87,04 | 89,12 | 86,71 | 88,92 | 1,74% | 956.985,00 |
| 16.10.2024 | 87,00 | 87,79 | 86,90 | 87,40 | 1,06% | 890.074,00 |
| 15.10.2024 | 84,83 | 87,65 | 84,81 | 86,48 | 2,48% | 1.537.068,00 |
| 14.10.2024 | 82,80 | 84,63 | 82,31 | 84,39 | 1,71% | 748.177,00 |
| 11.10.2024 | 82,49 | 83,21 | 82,36 | 82,97 | 0,90% | 858.127,00 |
| 10.10.2024 | 82,35 | 83,41 | 81,39 | 82,23 | -0,21% | 1.335.905,00 |
| 09.10.2024 | 81,14 | 82,65 | 80,83 | 82,40 | 1,83% | 1.339.408,00 |
| 08.10.2024 | 80,09 | 81,18 | 79,68 | 80,92 | 1,28% | 1.190.261,00 |
| 07.10.2024 | 80,21 | 80,21 | 79,17 | 79,90 | -1,04% | 904.518,00 |
| 04.10.2024 | 80,14 | 81,29 | 79,63 | 80,74 | 1,15% | 950.764,00 |
| 03.10.2024 | 79,79 | 79,87 | 78,95 | 79,82 | -0,40% | 737.218,00 |
| 02.10.2024 | 79,01 | 80,28 | 78,88 | 80,14 | 0,58% | 631.410,00 |
| 01.10.2024 | 80,41 | 80,41 | 78,77 | 79,68 | -0,97% | 640.799,00 |
| 30.09.2024 | 79,66 | 80,83 | 79,31 | 80,46 | -0,38% | 1.200.302,00 |
| 27.09.2024 | 81,21 | 81,46 | 79,90 | 80,77 | 0,64% | 914.887,00 |
| 26.09.2024 | 81,79 | 81,84 | 79,85 | 80,26 | -0,67% | 1.032.828,00 |
| 25.09.2024 | 82,64 | 82,92 | 80,30 | 80,80 | -2,05% | 1.105.462,00 |
| 24.09.2024 | 82,02 | 82,99 | 81,69 | 82,49 | 0,39% | 711.588,00 |
| 23.09.2024 | 81,55 | 82,21 | 81,11 | 82,17 | 1,42% | 891.347,00 |
| 20.09.2024 | 81,85 | 82,09 | 80,80 | 81,02 | -1,57% | 2.308.565,00 |
| 19.09.2024 | 83,14 | 83,85 | 81,78 | 82,31 | 1,25% | 1.694.292,00 |
| 18.09.2024 | 80,91 | 83,38 | 80,40 | 81,29 | 1,09% | 1.435.116,00 |
| 17.09.2024 | 81,65 | 82,42 | 80,13 | 80,41 | -1,34% | 1.250.260,00 |
| 16.09.2024 | 80,25 | 81,74 | 79,31 | 81,50 | 1,80% | 1.016.565,00 |
| 13.09.2024 | 79,54 | 80,58 | 79,18 | 80,06 | 1,84% | 1.207.436,00 |
| 12.09.2024 | 76,50 | 79,10 | 76,32 | 78,61 | 3,04% | 1.435.195,00 |
| 11.09.2024 | 73,82 | 76,37 | 73,23 | 76,29 | 2,39% | 1.268.858,00 |
| 10.09.2024 | 74,52 | 74,74 | 73,07 | 74,51 | 0,28% | 934.524,00 |
| 09.09.2024 | 74,51 | 74,63 | 73,47 | 74,30 | -0,35% | 1.143.206,00 |
| 06.09.2024 | 74,87 | 75,18 | 73,87 | 74,56 | -0,13% | 1.033.861,00 |
| 05.09.2024 | 75,08 | 75,72 | 74,52 | 74,66 | 0,31% | 1.006.881,00 |
| 04.09.2024 | 74,43 | 75,47 | 73,96 | 74,43 | 0,15% | 844.579,00 |
| 03.09.2024 | 74,71 | 75,23 | 73,72 | 74,32 | -1,20% | 1.053.784,00 |
| 30.08.2024 | 75,17 | 75,73 | 74,65 | 75,22 | 1,10% | 1.595.592,00 |
| 29.08.2024 | 74,40 | 74,88 | 73,50 | 74,40 | 0,16% | 834.281,00 |
| 28.08.2024 | 73,92 | 74,52 | 73,72 | 74,28 | 0,11% | 637.300,00 |
| 27.08.2024 | 73,18 | 74,45 | 73,06 | 74,20 | 0,31% | 750.035,00 |
| 26.08.2024 | 73,50 | 74,91 | 73,20 | 73,97 | 1,16% | 1.319.109,00 |
| 23.08.2024 | 71,44 | 74,15 | 71,01 | 73,12 | 3,17% | 1.247.827,00 |
| 22.08.2024 | 70,46 | 71,27 | 69,79 | 70,87 | 0,44% | 773.736,00 |
| 21.08.2024 | 70,42 | 70,74 | 69,55 | 70,56 | 0,54% | 784.231,00 |
| 20.08.2024 | 71,00 | 71,28 | 69,97 | 70,18 | -1,54% | 774.838,00 |
| 19.08.2024 | 69,99 | 71,40 | 69,97 | 71,28 | 1,84% | 822.846,00 |
| 16.08.2024 | 69,60 | 70,52 | 69,01 | 69,99 | 0,52% | 762.530,00 |
| 15.08.2024 | 69,41 | 70,63 | 68,76 | 69,63 | 1,61% | 1.072.093,00 |
| 14.08.2024 | 69,12 | 69,42 | 68,31 | 68,53 | -0,45% | 668.502,00 |
| 13.08.2024 | 67,96 | 68,91 | 67,33 | 68,84 | 2,44% | 577.573,00 |
| 12.08.2024 | 68,40 | 68,61 | 66,62 | 67,20 | -2,07% | 712.138,00 |
| 09.08.2024 | 68,92 | 69,05 | 67,58 | 68,62 | -0,19% | 634.972,00 |
| 08.08.2024 | 68,12 | 68,89 | 67,56 | 68,75 | 1,78% | 1.040.607,00 |
| 07.08.2024 | 69,44 | 70,07 | 67,11 | 67,55 | -1,17% | 1.604.689,00 |
| 06.08.2024 | 66,50 | 69,92 | 65,70 | 68,35 | 4,11% | 1.641.105,00 |
| 05.08.2024 | 63,84 | 67,02 | 62,49 | 65,65 | -1,91% | 1.954.723,00 |
| 02.08.2024 | 68,71 | 68,78 | 65,47 | 66,93 | -4,78% | 1.579.199,00 |
| 01.08.2024 | 72,37 | 73,10 | 69,51 | 70,29 | -1,43% | 1.463.071,00 |
| 31.07.2024 | 71,63 | 73,37 | 69,00 | 71,31 | -1,82% | 3.382.098,00 |
| 30.07.2024 | 71,88 | 72,85 | 70,04 | 72,63 | 1,79% | 1.730.787,00 |
| 29.07.2024 | 70,73 | 71,65 | 70,01 | 71,35 | 1,21% | 1.269.084,00 |
| 26.07.2024 | 68,72 | 70,56 | 68,64 | 70,50 | 3,81% | 914.238,00 |
| 25.07.2024 | 67,13 | 69,37 | 66,92 | 67,91 | 1,33% | 774.185,00 |
| 24.07.2024 | 68,95 | 70,20 | 66,93 | 67,02 | -3,12% | 956.408,00 |
| 23.07.2024 | 67,51 | 69,70 | 67,21 | 69,18 | 1,93% | 847.757,00 |
| 22.07.2024 | 66,76 | 67,92 | 66,07 | 67,87 | 1,66% | 717.182,00 |
| 19.07.2024 | 67,29 | 67,56 | 66,07 | 66,76 | -0,70% | 793.976,00 |
| 18.07.2024 | 68,18 | 70,50 | 66,59 | 67,23 | -1,93% | 1.429.115,00 |
| 17.07.2024 | 68,96 | 70,04 | 68,28 | 68,55 | -1,15% | 1.184.627,00 |
| 16.07.2024 | 68,91 | 69,69 | 68,38 | 69,35 | 1,40% | 1.686.884,00 |
| 15.07.2024 | 68,35 | 69,04 | 67,59 | 68,39 | 0,93% | 1.368.051,00 |
| 12.07.2024 | 66,20 | 68,16 | 66,18 | 67,76 | 3,88% | 1.767.165,00 |
| 11.07.2024 | 63,60 | 65,52 | 63,13 | 65,23 | 5,50% | 2.618.854,00 |
| 10.07.2024 | 61,62 | 62,02 | 61,12 | 61,83 | 0,93% | 890.398,00 |
| 09.07.2024 | 60,63 | 61,38 | 59,71 | 61,26 | 0,84% | 1.087.052,00 |
| 08.07.2024 | 60,66 | 60,92 | 60,14 | 60,75 | 0,75% | 1.025.977,00 |
| 05.07.2024 | 61,32 | 61,81 | 59,93 | 60,30 | -1,92% | 1.445.464,00 |
| 03.07.2024 | 61,80 | 62,25 | 61,11 | 61,48 | -0,11% | 743.443,00 |
| 02.07.2024 | 60,64 | 61,59 | 60,20 | 61,55 | 1,42% | 1.010.191,00 |
| 01.07.2024 | 61,60 | 61,96 | 60,24 | 60,69 | -1,41% | 755.500,00 |
| 28.06.2024 | 60,71 | 61,59 | 60,30 | 61,56 | 0,62% | 1.985.605,00 |
| 27.06.2024 | 60,94 | 61,23 | 60,31 | 61,18 | 0,15% | 935.575,00 |
| 26.06.2024 | 61,17 | 61,61 | 60,82 | 61,09 | -1,00% | 799.520,00 |
| 25.06.2024 | 62,04 | 62,17 | 61,51 | 61,71 | -0,77% | 1.250.889,00 |
| 24.06.2024 | 61,73 | 62,70 | 61,43 | 62,19 | 1,12% | 826.297,00 |
| 21.06.2024 | 61,51 | 61,83 | 61,06 | 61,50 | 0,15% | 1.534.568,00 |
| 20.06.2024 | 61,51 | 62,36 | 61,36 | 61,41 | -1,03% | 1.050.921,00 |
| 18.06.2024 | 61,55 | 62,56 | 61,34 | 62,05 | 0,98% | 977.017,00 |
| 17.06.2024 | 61,39 | 61,87 | 60,63 | 61,45 | -0,31% | 957.144,00 |
| 14.06.2024 | 60,74 | 62,18 | 60,74 | 61,64 | 0,55% | 1.565.047,00 |
| 13.06.2024 | 59,98 | 61,71 | 59,75 | 61,30 | 2,23% | 1.495.738,00 |
| 12.06.2024 | 61,04 | 62,38 | 59,57 | 59,96 | 2,69% | 1.886.398,00 |