68,263$
0,21%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 66,93 | 69,90 | 66,50 | 68,12 | 0,96% | 1.392.874,00 |
| 30.06.2025 | 67,96 | 67,96 | 66,67 | 67,47 | -1,65% | 1.473.071,00 |
| 27.06.2025 | 68,32 | 69,23 | 67,88 | 68,60 | 1,24% | 1.996.949,00 |
| 26.06.2025 | 67,58 | 67,89 | 66,74 | 67,76 | 1,68% | 2.987.023,00 |
| 25.06.2025 | 69,30 | 69,51 | 66,57 | 66,64 | -5,26% | 2.886.904,00 |
| 24.06.2025 | 71,73 | 71,85 | 69,73 | 70,34 | -0,92% | 2.004.740,00 |
| 23.06.2025 | 72,57 | 72,57 | 69,03 | 70,99 | -0,67% | 2.169.535,00 |
| 20.06.2025 | 71,89 | 72,69 | 71,34 | 71,47 | -0,33% | 3.225.831,00 |
| 18.06.2025 | 71,78 | 72,41 | 71,46 | 71,71 | -0,04% | 1.775.269,00 |
| 17.06.2025 | 73,21 | 73,22 | 71,53 | 71,74 | -1,48% | 1.669.042,00 |
| 16.06.2025 | 72,56 | 73,61 | 72,08 | 72,82 | 1,00% | 2.143.335,00 |
| 13.06.2025 | 72,86 | 73,55 | 71,50 | 72,10 | -1,88% | 1.065.743,00 |
| 12.06.2025 | 72,68 | 73,61 | 72,68 | 73,48 | 0,69% | 806.085,00 |
| 11.06.2025 | 73,17 | 74,21 | 72,63 | 72,98 | 0,12% | 1.693.701,00 |
| 10.06.2025 | 72,48 | 73,40 | 71,09 | 72,89 | 0,43% | 2.044.230,00 |
| 09.06.2025 | 74,37 | 74,59 | 72,36 | 72,58 | -2,08% | 3.455.136,00 |
| 06.06.2025 | 72,64 | 74,35 | 72,39 | 74,12 | 3,22% | 1.741.039,00 |
| 05.06.2025 | 71,23 | 72,43 | 70,95 | 71,81 | 0,81% | 1.314.252,00 |
| 04.06.2025 | 70,56 | 71,70 | 69,77 | 71,23 | 1,21% | 1.886.629,00 |
| 03.06.2025 | 67,49 | 70,82 | 67,12 | 70,38 | 4,13% | 1.838.313,00 |
| 02.06.2025 | 66,53 | 67,74 | 65,82 | 67,59 | 0,39% | 1.110.567,00 |
| 30.05.2025 | 68,18 | 68,53 | 66,84 | 67,33 | -2,21% | 2.502.768,00 |
| 29.05.2025 | 68,37 | 68,88 | 67,72 | 68,85 | 1,59% | 1.643.754,00 |
| 28.05.2025 | 67,22 | 67,85 | 66,50 | 67,77 | 1,01% | 1.392.294,00 |
| 27.05.2025 | 65,50 | 67,33 | 65,37 | 67,09 | 3,84% | 1.619.271,00 |
| 23.05.2025 | 64,05 | 65,02 | 63,86 | 64,61 | -0,03% | 1.369.760,00 |
| 22.05.2025 | 65,00 | 65,45 | 63,92 | 64,63 | -0,55% | 999.816,00 |
| 21.05.2025 | 67,50 | 67,50 | 64,94 | 64,99 | -3,86% | 1.257.900,00 |
| 20.05.2025 | 67,50 | 68,36 | 67,50 | 67,60 | -0,44% | 1.217.802,00 |
| 19.05.2025 | 67,37 | 67,99 | 66,89 | 67,90 | 0,09% | 1.044.501,00 |
| 16.05.2025 | 67,06 | 67,94 | 66,52 | 67,84 | 1,28% | 1.103.305,00 |
| 15.05.2025 | 66,29 | 67,02 | 65,81 | 66,98 | 1,32% | 923.197,00 |
| 14.05.2025 | 66,13 | 66,81 | 65,37 | 66,11 | 0,11% | 2.143.498,00 |
| 13.05.2025 | 67,05 | 67,11 | 65,48 | 66,04 | -0,84% | 1.215.795,00 |
| 12.05.2025 | 66,15 | 67,15 | 65,96 | 66,60 | 3,72% | 1.216.094,00 |
| 09.05.2025 | 63,72 | 64,42 | 63,29 | 64,21 | 1,05% | 1.105.282,00 |
| 08.05.2025 | 64,61 | 64,67 | 63,47 | 63,54 | -0,80% | 1.402.806,00 |
| 07.05.2025 | 64,21 | 65,12 | 63,93 | 64,05 | 0,11% | 1.337.091,00 |
| 06.05.2025 | 64,41 | 64,87 | 63,71 | 63,98 | -1,17% | 1.038.423,00 |
| 05.05.2025 | 64,78 | 65,57 | 64,36 | 64,74 | -0,48% | 691.820,00 |
| 02.05.2025 | 65,36 | 66,10 | 64,46 | 65,05 | 1,20% | 1.254.801,00 |
| 01.05.2025 | 64,44 | 65,28 | 63,20 | 64,28 | 0,86% | 1.244.125,00 |
| 30.04.2025 | 62,12 | 64,21 | 60,78 | 63,73 | -2,13% | 3.881.227,00 |
| 29.04.2025 | 65,63 | 66,26 | 63,90 | 65,12 | -1,69% | 2.443.220,00 |
| 28.04.2025 | 65,70 | 66,77 | 65,32 | 66,24 | 0,59% | 1.330.964,00 |
| 25.04.2025 | 65,71 | 66,04 | 65,32 | 65,85 | -0,27% | 770.198,00 |
| 24.04.2025 | 65,36 | 66,29 | 65,08 | 66,03 | 1,13% | 1.004.147,00 |
| 23.04.2025 | 65,60 | 67,46 | 65,01 | 65,29 | 2,13% | 1.742.533,00 |
| 22.04.2025 | 64,24 | 64,33 | 62,94 | 63,93 | 2,17% | 1.588.174,00 |
| 21.04.2025 | 63,24 | 63,26 | 61,58 | 62,57 | -2,05% | 1.388.564,00 |
| 17.04.2025 | 63,47 | 64,81 | 63,37 | 63,88 | 1,28% | 1.413.450,00 |
| 16.04.2025 | 63,59 | 64,11 | 62,48 | 63,07 | -0,82% | 1.412.175,00 |
| 15.04.2025 | 62,74 | 63,84 | 62,40 | 63,59 | 1,19% | 1.486.629,00 |
| 14.04.2025 | 62,00 | 63,36 | 61,27 | 62,84 | 3,63% | 1.903.332,00 |
| 11.04.2025 | 59,07 | 60,79 | 57,55 | 60,64 | 1,64% | 1.907.234,00 |
| 10.04.2025 | 59,86 | 60,17 | 56,87 | 59,66 | -3,13% | 2.200.456,00 |
| 09.04.2025 | 56,04 | 61,97 | 54,22 | 61,59 | 8,32% | 2.482.743,00 |
| 08.04.2025 | 60,02 | 61,37 | 55,97 | 56,86 | -2,79% | 1.984.210,00 |
| 07.04.2025 | 58,94 | 62,02 | 56,44 | 58,49 | -3,19% | 2.276.607,00 |
| 04.04.2025 | 61,22 | 61,90 | 58,88 | 60,42 | -3,48% | 2.530.813,00 |
| 03.04.2025 | 66,46 | 66,46 | 62,49 | 62,60 | -7,70% | 1.449.756,00 |
| 02.04.2025 | 66,87 | 67,95 | 65,51 | 67,82 | 1,28% | 1.148.154,00 |
| 01.04.2025 | 67,45 | 67,69 | 65,71 | 66,96 | -0,34% | 1.340.087,00 |
| 31.03.2025 | 66,60 | 67,68 | 65,90 | 67,19 | -0,72% | 1.582.161,00 |
| 28.03.2025 | 68,51 | 68,83 | 67,07 | 67,68 | -0,94% | 1.216.729,00 |
| 27.03.2025 | 68,70 | 69,43 | 68,13 | 68,32 | -0,87% | 1.063.103,00 |
| 26.03.2025 | 68,59 | 69,15 | 67,97 | 68,92 | 0,60% | 1.106.661,00 |
| 25.03.2025 | 69,74 | 69,90 | 67,82 | 68,51 | -1,40% | 1.139.135,00 |
| 24.03.2025 | 69,00 | 69,87 | 68,86 | 69,48 | 1,67% | 1.555.378,00 |
| 21.03.2025 | 68,53 | 69,01 | 67,44 | 68,34 | -0,19% | 2.903.247,00 |
| 20.03.2025 | 68,73 | 69,34 | 68,18 | 68,47 | -0,57% | 1.346.525,00 |
| 19.03.2025 | 68,40 | 69,85 | 68,23 | 68,86 | 0,66% | 1.462.708,00 |
| 18.03.2025 | 68,00 | 69,00 | 67,60 | 68,41 | -0,34% | 1.418.693,00 |
| 17.03.2025 | 66,29 | 69,26 | 66,23 | 68,64 | 4,78% | 1.765.124,00 |
| 14.03.2025 | 64,98 | 65,66 | 64,38 | 65,51 | 2,41% | 1.182.503,00 |
| 13.03.2025 | 66,07 | 66,85 | 63,72 | 63,97 | -3,21% | 1.518.948,00 |
| 12.03.2025 | 65,99 | 66,66 | 65,29 | 66,09 | 0,79% | 1.123.132,00 |
| 11.03.2025 | 68,50 | 68,50 | 64,98 | 65,57 | -3,81% | 1.579.388,00 |
| 10.03.2025 | 68,78 | 69,90 | 67,54 | 68,17 | -1,20% | 2.282.991,00 |
| 07.03.2025 | 66,85 | 69,17 | 66,68 | 69,00 | 3,49% | 1.357.768,00 |
| 06.03.2025 | 66,67 | 67,34 | 65,78 | 66,67 | -1,49% | 1.614.286,00 |
| 05.03.2025 | 66,67 | 67,99 | 65,40 | 67,68 | 0,92% | 2.133.943,00 |
| 04.03.2025 | 67,37 | 68,09 | 65,64 | 67,06 | -1,43% | 1.576.835,00 |
| 03.03.2025 | 71,22 | 71,74 | 67,39 | 68,03 | -4,09% | 1.385.481,00 |
| 28.02.2025 | 70,34 | 71,10 | 70,02 | 70,93 | 1,27% | 2.958.392,00 |
| 27.02.2025 | 70,31 | 71,47 | 69,54 | 70,04 | 0,07% | 1.097.419,00 |
| 26.02.2025 | 70,31 | 70,86 | 69,67 | 69,99 | 0,13% | 1.030.767,00 |
| 25.02.2025 | 69,14 | 70,80 | 69,02 | 69,90 | 1,54% | 1.444.978,00 |
| 24.02.2025 | 69,35 | 69,60 | 68,60 | 68,84 | -0,03% | 1.124.110,00 |
| 21.02.2025 | 69,88 | 69,89 | 68,06 | 68,86 | -1,02% | 1.205.159,00 |
| 20.02.2025 | 69,83 | 70,08 | 68,89 | 69,57 | -0,46% | 1.164.031,00 |
| 19.02.2025 | 70,74 | 70,76 | 69,12 | 69,89 | -1,80% | 1.159.031,00 |
| 18.02.2025 | 70,80 | 71,53 | 70,59 | 71,17 | 1,13% | 1.118.310,00 |
| 17.02.2025 | 70,39 | 70,39 | 70,29 | 70,38 | -0,71% | - |
| 14.02.2025 | 71,74 | 72,55 | 70,85 | 70,88 | -0,53% | 847.100,00 |
| 13.02.2025 | 70,48 | 71,50 | 70,20 | 71,26 | 1,18% | 901.597,00 |
| 12.02.2025 | 69,87 | 70,61 | 69,40 | 70,43 | -1,57% | 1.049.228,00 |
| 11.02.2025 | 70,06 | 71,73 | 70,00 | 71,55 | 0,60% | 976.675,00 |
| 10.02.2025 | 72,80 | 72,85 | 71,00 | 71,12 | -2,23% | 1.011.102,00 |
| 07.02.2025 | 72,68 | 72,93 | 71,31 | 72,74 | 0,48% | 795.411,00 |