70,525$
-0,05%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 71,56 | 71,65 | 70,25 | 70,56 | -0,83% | 1.082.099,00 |
| 03.12.2025 | 72,50 | 72,50 | 70,73 | 71,15 | -0,84% | 1.081.685,00 |
| 02.12.2025 | 72,40 | 72,40 | 71,33 | 71,75 | -0,31% | 889.350,00 |
| 01.12.2025 | 71,63 | 72,72 | 71,22 | 71,97 | -0,54% | 1.465.738,00 |
| 28.11.2025 | 72,69 | 72,82 | 72,25 | 72,36 | -0,48% | 414.049,00 |
| 26.11.2025 | 72,34 | 73,12 | 72,09 | 72,71 | 0,39% | 1.231.315,00 |
| 25.11.2025 | 70,89 | 73,17 | 70,77 | 72,43 | 2,50% | 1.447.007,00 |
| 24.11.2025 | 70,22 | 71,05 | 69,72 | 70,66 | 0,89% | 1.500.417,00 |
| 21.11.2025 | 68,86 | 70,45 | 68,81 | 70,04 | 2,01% | 1.252.895,00 |
| 20.11.2025 | 69,69 | 70,90 | 68,63 | 68,66 | -1,04% | 1.135.377,00 |
| 19.11.2025 | 69,21 | 69,68 | 68,56 | 69,38 | 0,36% | 976.738,00 |
| 18.11.2025 | 69,45 | 69,48 | 68,46 | 69,13 | 0,03% | 1.117.259,00 |
| 17.11.2025 | 70,76 | 70,76 | 68,71 | 69,11 | -2,17% | 1.064.340,00 |
| 14.11.2025 | 70,52 | 71,11 | 70,04 | 70,64 | -0,23% | 1.059.435,00 |
| 13.11.2025 | 71,42 | 72,15 | 70,65 | 70,80 | -1,19% | 1.392.660,00 |
| 12.11.2025 | 72,13 | 73,03 | 71,65 | 71,65 | -1,06% | 1.535.560,00 |
| 11.11.2025 | 71,62 | 72,86 | 71,60 | 72,42 | 1,13% | 1.875.728,00 |
| 10.11.2025 | 72,26 | 72,38 | 71,01 | 71,61 | -1,04% | 1.307.297,00 |
| 07.11.2025 | 70,19 | 72,54 | 70,10 | 72,36 | 3,22% | 1.903.451,00 |
| 06.11.2025 | 70,28 | 70,76 | 68,97 | 70,10 | 1,05% | 1.681.339,00 |
| 05.11.2025 | 69,80 | 69,80 | 68,01 | 69,37 | -0,52% | 1.547.471,00 |
| 04.11.2025 | 69,85 | 70,86 | 69,50 | 69,73 | -1,25% | 1.702.298,00 |
| 03.11.2025 | 70,51 | 70,87 | 69,43 | 70,61 | -0,81% | 1.369.016,00 |
| 31.10.2025 | 70,14 | 71,46 | 69,83 | 71,19 | 1,08% | 2.345.103,00 |
| 30.10.2025 | 70,83 | 71,75 | 69,75 | 70,43 | 0,10% | 2.219.159,00 |
| 29.10.2025 | 73,05 | 73,87 | 69,98 | 70,36 | -5,03% | 3.187.171,00 |
| 28.10.2025 | 74,75 | 74,77 | 73,44 | 74,09 | -0,59% | 1.913.079,00 |
| 27.10.2025 | 73,90 | 74,66 | 73,51 | 74,53 | 0,47% | 1.586.080,00 |
| 24.10.2025 | 74,33 | 74,96 | 73,96 | 74,18 | 0,54% | 1.350.369,00 |
| 23.10.2025 | 73,08 | 73,94 | 72,30 | 73,78 | 0,80% | 1.333.928,00 |
| 22.10.2025 | 72,20 | 73,32 | 71,95 | 73,20 | 1,71% | 1.505.331,00 |
| 21.10.2025 | 70,67 | 72,32 | 70,53 | 71,97 | 1,84% | 1.938.540,00 |
| 20.10.2025 | 71,31 | 71,85 | 70,63 | 70,67 | -0,56% | 905.863,00 |
| 17.10.2025 | 70,65 | 71,24 | 70,47 | 71,07 | 0,96% | - |
| 16.10.2025 | 71,79 | 72,09 | 70,00 | 70,39 | -1,87% | 2.212.657,00 |
| 15.10.2025 | 70,68 | 72,64 | 70,53 | 71,73 | 1,70% | 2.067.355,00 |
| 14.10.2025 | 69,58 | 70,59 | 69,44 | 70,53 | 0,61% | 2.539.940,00 |
| 13.10.2025 | 70,43 | 70,81 | 69,78 | 70,10 | 0,88% | 1.847.652,00 |
| 10.10.2025 | 71,68 | 71,86 | 69,41 | 69,49 | -2,74% | 1.541.847,00 |
| 09.10.2025 | 73,04 | 73,11 | 71,26 | 71,45 | -2,16% | 1.309.936,00 |
| 08.10.2025 | 73,88 | 73,95 | 72,84 | 73,03 | -1,00% | 2.479.304,00 |
| 07.10.2025 | 74,90 | 75,02 | 73,57 | 73,77 | -1,13% | 2.118.664,00 |
| 06.10.2025 | 75,40 | 75,94 | 74,52 | 74,61 | -1,32% | 1.015.817,00 |
| 03.10.2025 | 76,13 | 76,37 | 75,38 | 75,61 | 0,00% | 1.509.917,00 |
| 02.10.2025 | 76,37 | 76,37 | 74,74 | 75,61 | -0,93% | 1.465.692,00 |
| 01.10.2025 | 74,99 | 76,37 | 74,01 | 76,32 | 2,66% | 1.843.999,00 |
| 30.09.2025 | 74,85 | 75,20 | 73,02 | 74,34 | -1,37% | 2.480.928,00 |
| 29.09.2025 | 75,53 | 75,66 | 74,31 | 75,37 | 0,74% | 1.982.756,00 |
| 26.09.2025 | 75,36 | 75,54 | 74,01 | 74,82 | -0,72% | 2.563.256,00 |
| 25.09.2025 | 74,80 | 75,49 | 73,74 | 75,36 | -0,13% | 5.472.226,00 |
| 24.09.2025 | 75,25 | 76,24 | 74,85 | 75,46 | -0,96% | 2.856.419,00 |
| 23.09.2025 | 76,05 | 77,27 | 75,87 | 76,19 | 0,73% | 1.105.253,00 |
| 22.09.2025 | 75,63 | 76,39 | 75,03 | 75,64 | -1,05% | 1.454.009,00 |
| 19.09.2025 | 78,03 | 78,23 | 76,11 | 76,44 | -1,68% | 6.244.849,00 |
| 18.09.2025 | 76,46 | 78,18 | 76,24 | 77,75 | 1,73% | 1.479.997,00 |
| 17.09.2025 | 78,94 | 79,33 | 76,34 | 76,43 | -3,17% | 1.667.689,00 |
| 16.09.2025 | 77,95 | 79,22 | 77,66 | 78,93 | 1,44% | 2.682.944,00 |
| 15.09.2025 | 77,69 | 77,94 | 76,28 | 77,81 | 0,82% | 2.099.906,00 |
| 12.09.2025 | 76,27 | 77,92 | 76,05 | 77,18 | 1,25% | 2.141.897,00 |
| 11.09.2025 | 73,96 | 76,60 | 73,64 | 76,23 | 3,19% | 1.508.323,00 |
| 10.09.2025 | 71,19 | 74,33 | 71,19 | 73,87 | 2,03% | 2.389.085,00 |
| 09.09.2025 | 75,00 | 75,00 | 72,01 | 72,40 | -4,47% | 3.222.929,00 |
| 08.09.2025 | 75,00 | 76,11 | 73,32 | 75,79 | -1,35% | 3.498.775,00 |
| 05.09.2025 | 76,04 | 77,42 | 75,68 | 76,83 | 2,05% | 2.049.917,00 |
| 04.09.2025 | 74,21 | 75,61 | 73,89 | 75,29 | 2,05% | 2.322.187,00 |
| 03.09.2025 | 72,17 | 73,90 | 72,08 | 73,78 | 1,91% | 1.363.978,00 |
| 02.09.2025 | 71,52 | 72,61 | 71,18 | 72,40 | -0,15% | 1.486.008,00 |
| 29.08.2025 | 71,58 | 72,65 | 71,51 | 72,51 | 1,17% | 1.088.049,00 |
| 28.08.2025 | 71,29 | 71,82 | 70,34 | 71,67 | 0,87% | 1.303.762,00 |
| 27.08.2025 | 69,48 | 71,20 | 69,35 | 71,05 | 2,26% | 1.120.602,00 |
| 26.08.2025 | 69,64 | 70,23 | 69,09 | 69,48 | -0,29% | 2.430.086,00 |
| 25.08.2025 | 69,15 | 69,98 | 68,74 | 69,68 | 0,45% | 1.128.441,00 |
| 22.08.2025 | 66,63 | 69,86 | 66,56 | 69,37 | 4,44% | 1.286.898,00 |
| 21.08.2025 | 65,85 | 66,52 | 65,62 | 66,42 | -0,02% | 1.031.030,00 |
| 20.08.2025 | 67,00 | 67,20 | 66,07 | 66,43 | -0,66% | 1.188.487,00 |
| 19.08.2025 | 65,60 | 66,90 | 65,44 | 66,87 | 2,62% | 1.306.462,00 |
| 18.08.2025 | 65,66 | 65,95 | 64,96 | 65,16 | -0,43% | 1.156.022,00 |
| 15.08.2025 | 65,45 | 65,68 | 64,55 | 65,44 | 0,35% | 937.218,00 |
| 14.08.2025 | 64,61 | 65,45 | 63,96 | 65,21 | -0,44% | 1.105.626,00 |
| 13.08.2025 | 63,72 | 65,71 | 63,67 | 65,50 | 2,87% | 1.183.318,00 |
| 12.08.2025 | 62,83 | 63,68 | 62,24 | 63,67 | 2,51% | 2.294.290,00 |
| 11.08.2025 | 63,00 | 63,78 | 61,99 | 62,11 | -1,80% | 1.535.094,00 |
| 08.08.2025 | 65,55 | 65,92 | 63,03 | 63,25 | -3,71% | 2.107.620,00 |
| 07.08.2025 | 66,47 | 66,55 | 65,20 | 65,69 | -0,50% | 1.255.128,00 |
| 06.08.2025 | 66,25 | 66,44 | 65,61 | 66,02 | -0,12% | 1.537.490,00 |
| 05.08.2025 | 65,89 | 66,55 | 65,14 | 66,10 | 0,55% | 2.195.178,00 |
| 04.08.2025 | 64,83 | 66,18 | 64,46 | 65,74 | 1,73% | 2.056.325,00 |
| 01.08.2025 | 66,35 | 66,35 | 63,27 | 64,62 | -1,24% | 2.711.945,00 |
| 31.07.2025 | 65,83 | 66,79 | 65,30 | 65,43 | -1,51% | 4.179.681,00 |
| 30.07.2025 | 69,77 | 70,40 | 65,69 | 66,43 | -5,68% | 3.158.484,00 |
| 29.07.2025 | 69,82 | 70,69 | 69,37 | 70,43 | 1,19% | 2.059.164,00 |
| 28.07.2025 | 71,53 | 71,62 | 69,51 | 69,60 | -3,06% | 1.287.202,00 |
| 25.07.2025 | 70,95 | 72,05 | 70,56 | 71,80 | 1,50% | 1.540.335,00 |
| 24.07.2025 | 70,85 | 71,44 | 70,45 | 70,74 | -1,05% | 1.175.102,00 |
| 23.07.2025 | 71,48 | 72,04 | 70,91 | 71,49 | 0,52% | 1.055.813,00 |
| 22.07.2025 | 69,40 | 71,26 | 69,16 | 71,12 | 3,06% | 848.734,00 |
| 21.07.2025 | 69,45 | 69,70 | 68,72 | 69,01 | 0,09% | 873.918,00 |
| 18.07.2025 | 69,38 | 69,56 | 68,80 | 68,95 | -0,12% | 1.369.037,00 |
| 17.07.2025 | 69,97 | 70,23 | 68,32 | 69,03 | -1,53% | 1.366.507,00 |
| 16.07.2025 | 70,22 | 71,13 | 69,22 | 70,10 | 0,26% | 1.654.430,00 |