74,285$
0,33%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 73,62 | 74,52 | 73,45 | 74,04 | 1,16% | 961.520,00 |
| 17.01.2025 | 73,00 | 73,93 | 72,60 | 73,19 | 1,04% | 1.086.611,00 |
| 16.01.2025 | 71,98 | 72,67 | 71,59 | 72,44 | 0,61% | 575.263,00 |
| 15.01.2025 | 72,96 | 73,04 | 71,87 | 72,00 | 2,43% | 1.422.453,00 |
| 14.01.2025 | 70,29 | 70,77 | 69,54 | 70,29 | 1,40% | 1.148.768,00 |
| 13.01.2025 | 67,80 | 69,51 | 67,71 | 69,32 | 1,72% | 1.387.468,00 |
| 10.01.2025 | 68,34 | 69,11 | 67,39 | 68,15 | -2,55% | 1.886.375,00 |
| 08.01.2025 | 70,10 | 70,59 | 68,75 | 69,93 | -0,57% | 1.199.920,00 |
| 07.01.2025 | 72,32 | 73,02 | 70,21 | 70,33 | -2,31% | 1.448.062,00 |
| 06.01.2025 | 74,38 | 74,81 | 71,90 | 71,99 | -3,90% | 1.227.695,00 |
| 03.01.2025 | 73,93 | 75,03 | 73,70 | 74,91 | 1,64% | 747.768,00 |
| 02.01.2025 | 73,74 | 75,12 | 73,26 | 73,70 | -0,89% | 936.021,00 |
| 31.12.2024 | 73,63 | 75,11 | 73,59 | 74,36 | 0,26% | 980.746,00 |
| 30.12.2024 | 73,97 | 74,50 | 72,87 | 74,17 | -0,59% | 616.460,00 |
| 27.12.2024 | 75,39 | 76,39 | 74,45 | 74,61 | -2,13% | 593.289,00 |
| 26.12.2024 | 75,75 | 76,88 | 75,22 | 76,23 | 0,13% | 677.606,00 |
| 24.12.2024 | 75,44 | 76,16 | 75,07 | 76,13 | 0,69% | 246.484,00 |
| 23.12.2024 | 74,19 | 75,94 | 73,94 | 75,61 | 1,30% | 1.287.872,00 |
| 20.12.2024 | 73,53 | 76,07 | 73,33 | 74,64 | 1,79% | 3.032.229,00 |
| 19.12.2024 | 74,51 | 75,09 | 72,70 | 73,33 | -1,21% | 1.745.747,00 |
| 18.12.2024 | 80,40 | 80,81 | 73,96 | 74,23 | -7,63% | 1.598.447,00 |
| 17.12.2024 | 79,88 | 80,76 | 79,74 | 80,36 | -0,26% | 893.444,00 |
| 16.12.2024 | 79,69 | 81,59 | 79,53 | 80,57 | 0,80% | 1.267.888,00 |
| 13.12.2024 | 79,52 | 80,11 | 78,66 | 79,93 | -0,01% | 679.908,00 |
| 12.12.2024 | 79,83 | 81,00 | 79,65 | 79,94 | -0,06% | 815.649,00 |
| 11.12.2024 | 81,78 | 81,96 | 79,46 | 79,99 | -1,48% | 1.741.802,00 |
| 10.12.2024 | 82,70 | 83,11 | 80,50 | 81,19 | -2,19% | 1.108.498,00 |
| 09.12.2024 | 80,73 | 83,29 | 80,60 | 83,01 | 3,32% | 1.164.461,00 |
| 06.12.2024 | 79,73 | 80,50 | 79,11 | 80,34 | 1,40% | 854.236,00 |
| 05.12.2024 | 79,51 | 80,00 | 78,72 | 79,23 | -0,68% | 803.808,00 |
| 04.12.2024 | 79,83 | 80,52 | 79,38 | 79,77 | -0,47% | 866.331,00 |
| 03.12.2024 | 81,00 | 81,12 | 79,69 | 80,15 | -0,90% | 762.196,00 |
| 02.12.2024 | 81,84 | 82,20 | 80,29 | 80,88 | -1,35% | 1.054.057,00 |
| 29.11.2024 | 82,84 | 83,81 | 81,79 | 81,99 | -1,05% | 957.531,00 |
| 27.11.2024 | 83,87 | 84,75 | 82,61 | 82,86 | -0,43% | 899.069,00 |
| 26.11.2024 | 81,73 | 83,51 | 81,10 | 83,22 | 1,34% | 968.338,00 |
| 25.11.2024 | 81,73 | 82,26 | 80,94 | 82,12 | 1,81% | 3.005.859,00 |
| 22.11.2024 | 80,95 | 81,85 | 80,42 | 80,66 | -0,14% | 1.326.432,00 |
| 21.11.2024 | 80,00 | 81,68 | 79,65 | 80,77 | 1,52% | 792.410,00 |
| 20.11.2024 | 79,27 | 79,74 | 78,72 | 79,56 | 0,18% | 731.630,00 |
| 19.11.2024 | 77,95 | 79,76 | 77,59 | 79,42 | 1,29% | 820.118,00 |
| 18.11.2024 | 78,34 | 78,82 | 77,28 | 78,41 | -0,15% | 1.066.375,00 |
| 15.11.2024 | 79,16 | 79,16 | 77,48 | 78,53 | -1,18% | 1.379.695,00 |
| 14.11.2024 | 79,95 | 80,96 | 79,37 | 79,47 | 0,10% | 1.273.789,00 |
| 13.11.2024 | 79,95 | 80,70 | 78,87 | 79,39 | 0,46% | 1.128.320,00 |
| 12.11.2024 | 81,40 | 82,10 | 78,89 | 79,03 | -3,57% | 1.112.142,00 |
| 11.11.2024 | 83,44 | 83,48 | 81,56 | 81,96 | -1,13% | 962.540,00 |
| 08.11.2024 | 82,74 | 83,13 | 82,03 | 82,90 | 0,34% | 1.280.050,00 |
| 07.11.2024 | 80,26 | 82,87 | 80,21 | 82,62 | 2,06% | 2.028.830,00 |
| 06.11.2024 | 82,84 | 83,95 | 78,27 | 80,95 | -0,53% | 2.451.611,00 |
| 05.11.2024 | 79,83 | 81,85 | 79,70 | 81,38 | 1,31% | 899.482,00 |
| 04.11.2024 | 79,02 | 80,88 | 78,99 | 80,33 | 1,48% | 870.597,00 |
| 01.11.2024 | 81,52 | 81,91 | 78,70 | 79,16 | -1,74% | 1.595.614,00 |
| 31.10.2024 | 81,63 | 82,30 | 80,51 | 80,56 | -2,65% | 1.890.009,00 |
| 30.10.2024 | 85,32 | 85,79 | 81,76 | 82,75 | -3,99% | 2.179.907,00 |
| 29.10.2024 | 87,52 | 88,10 | 86,06 | 86,19 | -1,37% | 1.311.365,00 |
| 28.10.2024 | 87,89 | 88,72 | 87,35 | 87,39 | 0,46% | 977.778,00 |
| 25.10.2024 | 88,00 | 88,11 | 86,70 | 86,99 | -0,70% | 990.175,00 |
| 24.10.2024 | 87,12 | 87,88 | 86,61 | 87,60 | 0,74% | 922.300,00 |
| 23.10.2024 | 87,52 | 88,57 | 86,38 | 86,96 | 0,16% | 1.244.133,00 |
| 22.10.2024 | 86,68 | 87,62 | 86,32 | 86,82 | -0,13% | 765.890,00 |
| 21.10.2024 | 89,39 | 89,75 | 86,83 | 86,93 | -3,11% | 1.303.053,00 |
| 18.10.2024 | 89,01 | 90,11 | 88,08 | 89,72 | 0,90% | 1.058.557,00 |
| 17.10.2024 | 87,04 | 89,12 | 86,71 | 88,92 | 1,74% | 972.141,00 |
| 16.10.2024 | 87,00 | 87,79 | 86,90 | 87,40 | 1,06% | 907.896,00 |
| 15.10.2024 | 84,83 | 87,65 | 84,81 | 86,48 | 2,48% | 1.537.489,00 |
| 14.10.2024 | 82,80 | 84,63 | 82,31 | 84,39 | 1,71% | 763.226,00 |
| 11.10.2024 | 82,49 | 83,21 | 82,36 | 82,97 | 0,90% | 863.391,00 |
| 10.10.2024 | 82,35 | 83,41 | 81,39 | 82,23 | -0,21% | 1.336.281,00 |
| 09.10.2024 | 81,14 | 82,65 | 80,83 | 82,40 | 1,83% | 1.339.601,00 |
| 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% | 905.869,00 |
| 04.10.2024 | 80,14 | 81,29 | 79,63 | 80,74 | 1,15% | 950.891,00 |
| 03.10.2024 | 79,79 | 79,87 | 78,95 | 79,82 | -0,40% | 750.994,00 |
| 02.10.2024 | 79,01 | 80,28 | 78,88 | 80,14 | 0,58% | 631.726,00 |
| 01.10.2024 | 80,41 | 80,41 | 78,77 | 79,68 | -0,97% | 640.951,00 |
| 30.09.2024 | 79,66 | 80,83 | 79,31 | 80,46 | -0,38% | 1.212.828,00 |
| 27.09.2024 | 81,21 | 81,46 | 79,90 | 80,77 | 0,64% | 942.099,00 |
| 26.09.2024 | 81,79 | 81,84 | 79,85 | 80,26 | -0,67% | 1.052.663,00 |
| 25.09.2024 | 82,64 | 82,92 | 80,30 | 80,80 | -2,05% | 1.105.649,00 |
| 24.09.2024 | 82,02 | 82,99 | 81,69 | 82,49 | 0,39% | 712.049,00 |
| 23.09.2024 | 81,55 | 82,21 | 81,11 | 82,17 | 1,42% | 891.620,00 |
| 20.09.2024 | 81,85 | 82,09 | 80,80 | 81,02 | -1,57% | 2.453.872,00 |
| 19.09.2024 | 83,14 | 83,85 | 81,78 | 82,31 | 1,25% | 1.694.987,00 |
| 18.09.2024 | 80,91 | 83,38 | 80,40 | 81,29 | 1,09% | 1.436.030,00 |
| 17.09.2024 | 81,65 | 82,42 | 80,13 | 80,41 | -1,34% | 1.301.678,00 |
| 16.09.2024 | 80,25 | 81,74 | 79,31 | 81,50 | 1,80% | 1.016.875,00 |
| 13.09.2024 | 79,54 | 80,58 | 79,18 | 80,06 | 1,84% | 1.209.538,00 |
| 12.09.2024 | 76,50 | 79,10 | 76,32 | 78,61 | 3,04% | 1.435.247,00 |
| 11.09.2024 | 73,82 | 76,37 | 73,23 | 76,29 | 2,39% | 1.332.493,00 |
| 10.09.2024 | 74,52 | 74,74 | 73,07 | 74,51 | 0,28% | 936.354,00 |
| 09.09.2024 | 74,51 | 74,63 | 73,47 | 74,30 | -0,35% | 1.144.512,00 |
| 06.09.2024 | 74,87 | 75,18 | 73,87 | 74,56 | -0,13% | 1.042.852,00 |
| 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% | 844.581,00 |
| 03.09.2024 | 74,71 | 75,23 | 73,72 | 74,32 | -1,20% | 1.054.332,00 |
| 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% | 835.213,00 |
| 28.08.2024 | 73,92 | 74,52 | 73,72 | 74,28 | 0,11% | 654.754,00 |
| 27.08.2024 | 73,18 | 74,45 | 73,06 | 74,20 | 0,31% | 750.056,00 |