69,970$
-0,47%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 69,80 | 70,72 | 69,51 | 69,97 | -0,47% | 805.506,00 |
| 26.08.2026 | 71,80 | 72,25 | 70,25 | 70,30 | -2,54% | 1.301.362,00 |
| 25.08.2026 | 70,64 | 72,16 | 69,99 | 72,13 | 3,06% | 1.329.980,00 |
| 24.08.2026 | 68,04 | 70,09 | 67,79 | 69,99 | 3,43% | 1.520.875,00 |
| 21.08.2026 | 68,14 | 68,17 | 66,97 | 67,67 | -0,16% | 1.670.230,00 |
| 20.08.2026 | 66,85 | 68,16 | 66,75 | 67,78 | 0,83% | 861.589,00 |
| 19.08.2026 | 66,92 | 68,77 | 66,69 | 67,22 | 1,56% | 1.082.834,00 |
| 18.08.2026 | 66,92 | 67,14 | 66,17 | 66,19 | -0,75% | 1.073.691,00 |
| 17.08.2026 | 67,85 | 68,12 | 66,64 | 66,69 | -2,57% | 1.396.872,00 |
| 14.08.2026 | 68,68 | 69,95 | 67,97 | 68,45 | -1,06% | 939.801,00 |
| 13.08.2026 | 68,23 | 69,42 | 68,13 | 69,18 | 1,81% | 1.083.774,00 |
| 12.08.2026 | 67,85 | 68,26 | 66,94 | 67,95 | 0,68% | 848.097,00 |
| 11.08.2026 | 68,56 | 68,60 | 67,35 | 67,49 | -0,60% | 1.135.513,00 |
| 10.08.2026 | 69,23 | 69,41 | 67,28 | 67,90 | -2,60% | 1.161.387,00 |
| 07.08.2026 | 69,39 | 70,04 | 68,72 | 69,71 | 1,31% | 908.753,00 |
| 06.08.2026 | 70,76 | 71,28 | 68,55 | 68,81 | -1,71% | 813.315,00 |
| 05.08.2026 | 70,52 | 70,76 | 69,48 | 70,01 | -0,93% | 993.887,00 |
| 04.08.2026 | 70,14 | 70,84 | 69,21 | 70,67 | 0,37% | 1.162.941,00 |
| 03.08.2026 | 70,85 | 71,14 | 70,12 | 70,41 | 0,41% | 1.812.959,00 |
| 31.07.2026 | 72,22 | 72,22 | 70,08 | 70,12 | -2,16% | 1.834.277,00 |
| 30.07.2026 | 73,68 | 73,68 | 70,38 | 71,67 | -1,78% | 1.953.259,00 |
| 29.07.2026 | 70,33 | 74,94 | 68,95 | 72,97 | 4,30% | 3.898.654,00 |
| 28.07.2026 | 69,55 | 70,29 | 68,38 | 69,96 | 1,08% | 2.038.965,00 |
| 27.07.2026 | 69,58 | 69,94 | 68,85 | 69,21 | 0,14% | 1.736.754,00 |
| 24.07.2026 | 68,37 | 69,50 | 68,22 | 69,11 | 1,87% | 1.296.233,00 |
| 23.07.2026 | 67,42 | 69,10 | 67,21 | 67,84 | 0,64% | 1.911.293,00 |
| 22.07.2026 | 68,96 | 68,96 | 67,29 | 67,41 | -1,32% | 1.182.996,00 |
| 21.07.2026 | 68,92 | 69,28 | 67,79 | 68,31 | 0,60% | 1.305.283,00 |
| 20.07.2026 | 69,87 | 69,87 | 67,63 | 67,90 | -2,79% | 1.362.143,00 |
| 17.07.2026 | 70,24 | 71,41 | 69,38 | 69,85 | -1,13% | 1.128.310,00 |
| 16.07.2026 | 68,25 | 70,69 | 68,23 | 70,65 | 2,48% | 1.372.933,00 |
| 15.07.2026 | 68,25 | 69,51 | 68,18 | 68,94 | 1,80% | 1.341.978,00 |
| 14.07.2026 | 67,32 | 67,89 | 66,82 | 67,72 | 1,01% | 1.056.083,00 |
| 13.07.2026 | 67,21 | 67,97 | 66,75 | 67,04 | 0,33% | 888.564,00 |
| 10.07.2026 | 67,43 | 67,62 | 66,31 | 66,82 | -0,16% | 625.318,00 |
| 09.07.2026 | 67,79 | 67,79 | 66,83 | 66,93 | 0,22% | 765.716,00 |
| 08.07.2026 | 67,61 | 68,06 | 66,35 | 66,78 | -2,64% | 1.498.512,00 |
| 07.07.2026 | 70,25 | 70,55 | 68,55 | 68,59 | -1,97% | 1.329.433,00 |
| 06.07.2026 | 69,54 | 70,23 | 68,54 | 69,97 | 0,94% | 1.356.638,00 |
| 02.07.2026 | 68,22 | 69,41 | 68,12 | 69,32 | 2,30% | 1.244.006,00 |
| 01.07.2026 | 66,05 | 68,47 | 65,86 | 67,76 | 2,19% | 1.405.439,00 |
| 30.06.2026 | 65,83 | 66,87 | 65,55 | 66,31 | -1,13% | 960.606,00 |
| 29.06.2026 | 66,89 | 67,24 | 66,32 | 67,07 | -0,49% | 1.448.089,00 |
| 26.06.2026 | 65,80 | 67,48 | 65,54 | 67,40 | 2,63% | 1.845.828,00 |
| 25.06.2026 | 64,59 | 65,77 | 64,34 | 65,67 | 2,39% | 1.103.414,00 |
| 24.06.2026 | 64,68 | 65,17 | 63,41 | 64,14 | -0,31% | 1.535.146,00 |
| 23.06.2026 | 64,69 | 65,31 | 64,20 | 64,34 | -0,88% | 1.844.954,00 |
| 22.06.2026 | 65,01 | 65,47 | 64,19 | 64,91 | 0,32% | 1.770.659,00 |
| 18.06.2026 | 64,46 | 65,26 | 64,00 | 64,70 | 2,60% | 3.366.466,00 |
| 17.06.2026 | 65,58 | 65,89 | 62,96 | 63,06 | -4,06% | 1.535.214,00 |
| 16.06.2026 | 66,27 | 66,91 | 65,23 | 65,73 | -0,38% | 1.271.850,00 |
| 15.06.2026 | 66,62 | 67,20 | 65,61 | 65,98 | -0,45% | 1.095.628,00 |
| 12.06.2026 | 66,30 | 67,27 | 65,96 | 66,28 | 0,08% | 1.404.722,00 |
| 11.06.2026 | 66,08 | 66,76 | 64,99 | 66,23 | 1,15% | 1.381.497,00 |
| 10.06.2026 | 66,18 | 67,44 | 65,44 | 65,48 | -1,70% | 1.292.882,00 |
| 09.06.2026 | 65,42 | 67,25 | 65,05 | 66,61 | 3,22% | 2.616.367,00 |
| 08.06.2026 | 62,69 | 64,90 | 62,23 | 64,53 | 3,53% | 2.401.891,00 |
| 05.06.2026 | 61,40 | 62,44 | 61,40 | 62,33 | 0,45% | 1.306.317,00 |
| 04.06.2026 | 61,44 | 62,40 | 61,20 | 62,05 | 1,89% | 1.326.960,00 |
| 03.06.2026 | 60,72 | 61,49 | 60,31 | 60,90 | -0,51% | 1.002.759,00 |
| 02.06.2026 | 58,99 | 61,26 | 58,82 | 61,21 | 3,52% | 1.310.633,00 |
| 01.06.2026 | 59,61 | 60,17 | 59,04 | 59,13 | -1,47% | 1.019.017,00 |
| 29.05.2026 | 60,42 | 61,05 | 59,92 | 60,01 | -1,02% | 1.915.899,00 |
| 28.05.2026 | 60,48 | 61,16 | 59,94 | 60,63 | -0,15% | 850.761,00 |
| 27.05.2026 | 60,71 | 61,39 | 60,39 | 60,72 | 0,18% | 981.975,00 |
| 26.05.2026 | 60,72 | 61,14 | 60,30 | 60,61 | 0,53% | 999.781,00 |
| 22.05.2026 | 60,28 | 60,43 | 59,71 | 60,29 | 0,27% | 1.062.454,00 |
| 21.05.2026 | 59,07 | 60,34 | 58,81 | 60,13 | 0,38% | 1.162.146,00 |
| 20.05.2026 | 59,00 | 60,11 | 58,31 | 59,90 | 2,10% | 1.198.032,00 |
| 19.05.2026 | 59,83 | 59,83 | 58,52 | 58,67 | -2,09% | 1.477.946,00 |
| 18.05.2026 | 58,65 | 60,09 | 58,65 | 59,92 | 2,43% | 1.429.379,00 |
| 15.05.2026 | 58,06 | 58,99 | 57,24 | 58,50 | -0,78% | 1.370.121,00 |
| 14.05.2026 | 58,76 | 60,67 | 58,47 | 58,96 | 0,96% | 1.554.536,00 |
| 13.05.2026 | 58,71 | 58,79 | 57,82 | 58,40 | -1,03% | 1.448.972,00 |
| 12.05.2026 | 59,06 | 59,46 | 58,36 | 59,01 | 0,12% | 1.077.067,00 |
| 11.05.2026 | 59,55 | 59,79 | 58,71 | 58,94 | -0,82% | 1.553.385,00 |
| 08.05.2026 | 59,96 | 60,08 | 59,16 | 59,43 | -0,05% | 1.836.457,00 |
| 07.05.2026 | 59,97 | 60,64 | 59,20 | 59,46 | -0,64% | 1.861.271,00 |
| 06.05.2026 | 59,14 | 60,58 | 59,14 | 59,84 | 2,24% | 2.190.955,00 |
| 05.05.2026 | 58,79 | 59,12 | 57,91 | 58,53 | -0,09% | 1.539.431,00 |
| 04.05.2026 | 58,94 | 59,65 | 58,31 | 58,58 | -1,33% | 1.249.046,00 |
| 01.05.2026 | 59,05 | 59,42 | 58,11 | 59,37 | 1,56% | 1.842.317,00 |
| 30.04.2026 | 57,72 | 58,86 | 57,44 | 58,46 | 1,49% | 1.894.086,00 |
| 29.04.2026 | 58,47 | 59,13 | 56,90 | 57,60 | -2,64% | 2.098.705,00 |
| 28.04.2026 | 58,54 | 59,28 | 57,48 | 59,16 | 1,95% | 2.747.567,00 |
| 27.04.2026 | 57,76 | 58,54 | 57,52 | 58,03 | 0,52% | 2.412.213,00 |
| 24.04.2026 | 57,00 | 58,06 | 56,80 | 57,73 | 1,28% | 1.799.112,00 |
| 23.04.2026 | 58,47 | 58,77 | 56,35 | 57,00 | -2,21% | 1.714.969,00 |
| 22.04.2026 | 58,95 | 59,50 | 57,93 | 58,29 | -0,36% | 1.645.626,00 |
| 21.04.2026 | 59,03 | 59,88 | 58,01 | 58,50 | -0,70% | 1.484.579,00 |
| 20.04.2026 | 57,60 | 59,04 | 57,60 | 58,91 | 1,48% | 1.496.603,00 |
| 17.04.2026 | 56,69 | 58,40 | 56,50 | 58,05 | 3,35% | 2.644.688,00 |
| 16.04.2026 | 55,96 | 56,85 | 55,69 | 56,17 | 0,43% | 1.768.564,00 |
| 15.04.2026 | 55,02 | 56,18 | 54,60 | 55,93 | 1,64% | 2.352.512,00 |
| 14.04.2026 | 53,50 | 55,19 | 53,39 | 55,03 | 2,73% | 1.590.255,00 |
| 13.04.2026 | 52,78 | 53,59 | 52,36 | 53,57 | 1,08% | 1.757.144,00 |
| 10.04.2026 | 52,74 | 53,49 | 52,52 | 53,00 | 0,99% | 1.593.264,00 |
| 09.04.2026 | 52,06 | 53,10 | 50,90 | 52,48 | -0,11% | 1.918.688,00 |
| 08.04.2026 | 52,97 | 53,62 | 52,13 | 52,54 | 1,62% | 2.638.820,00 |
| 07.04.2026 | 51,60 | 52,26 | 51,20 | 51,70 | -0,39% | 1.530.718,00 |