88,886$
1,70%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 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 |
26.08.2024 | 73,50 | 74,91 | 73,20 | 73,97 | 1,16% | 1.319.575,00 |
23.08.2024 | 71,44 | 74,15 | 71,01 | 73,12 | 3,17% | 1.250.342,00 |
22.08.2024 | 70,46 | 71,27 | 69,79 | 70,87 | 0,44% | 839.126,00 |
21.08.2024 | 70,42 | 70,74 | 69,55 | 70,56 | 0,54% | 785.121,00 |
20.08.2024 | 71,00 | 71,28 | 69,97 | 70,18 | -1,54% | 777.176,00 |
19.08.2024 | 69,99 | 71,40 | 69,97 | 71,28 | 1,84% | 823.076,00 |
16.08.2024 | 69,60 | 70,52 | 69,01 | 69,99 | 0,52% | 762.734,00 |
15.08.2024 | 69,41 | 70,63 | 68,76 | 69,63 | 1,61% | 1.073.934,00 |
14.08.2024 | 69,12 | 69,42 | 68,31 | 68,53 | -0,45% | 668.547,00 |
13.08.2024 | 67,96 | 68,91 | 67,33 | 68,84 | 2,44% | 577.619,00 |
12.08.2024 | 68,40 | 68,61 | 66,62 | 67,20 | -2,07% | 712.661,00 |
09.08.2024 | 68,92 | 69,05 | 67,58 | 68,62 | -0,19% | 634.995,00 |
08.08.2024 | 68,12 | 68,89 | 67,56 | 68,75 | 1,78% | 1.041.813,00 |
07.08.2024 | 69,44 | 70,07 | 67,11 | 67,55 | -1,17% | 1.605.006,00 |
06.08.2024 | 66,50 | 69,92 | 65,70 | 68,35 | 4,11% | 1.644.293,00 |
05.08.2024 | 63,84 | 67,02 | 62,49 | 65,65 | -1,91% | 1.960.891,00 |
02.08.2024 | 68,71 | 68,78 | 65,47 | 66,93 | -4,78% | 1.596.157,00 |
01.08.2024 | 72,37 | 73,10 | 69,51 | 70,29 | -1,43% | 1.478.301,00 |
31.07.2024 | 71,63 | 73,37 | 69,00 | 71,31 | -1,82% | 3.384.373,00 |
30.07.2024 | 71,88 | 72,85 | 70,04 | 72,63 | 1,79% | 1.752.773,00 |
29.07.2024 | 70,73 | 71,65 | 70,01 | 71,35 | 1,21% | 1.271.114,00 |
26.07.2024 | 68,72 | 70,56 | 68,64 | 70,50 | 3,81% | 914.271,00 |
25.07.2024 | 67,13 | 69,37 | 66,92 | 67,91 | 1,33% | 776.342,00 |
24.07.2024 | 68,95 | 70,20 | 66,93 | 67,02 | -3,12% | 958.936,00 |
23.07.2024 | 67,51 | 69,70 | 67,21 | 69,18 | 1,93% | 918.607,00 |
22.07.2024 | 66,76 | 67,92 | 66,07 | 67,87 | 1,66% | 718.374,00 |
19.07.2024 | 67,29 | 67,56 | 66,07 | 66,76 | -0,70% | 793.978,00 |
18.07.2024 | 68,18 | 70,50 | 66,59 | 67,23 | -1,93% | 1.429.135,00 |
17.07.2024 | 68,96 | 70,04 | 68,28 | 68,55 | -1,15% | 1.184.830,00 |
16.07.2024 | 68,91 | 69,69 | 68,38 | 69,35 | 1,40% | 1.688.695,00 |
15.07.2024 | 68,35 | 69,04 | 67,59 | 68,39 | 0,93% | 1.368.860,00 |
12.07.2024 | 66,20 | 68,16 | 66,18 | 67,76 | 3,88% | 1.768.932,00 |
11.07.2024 | 63,60 | 65,52 | 63,13 | 65,23 | 5,50% | 2.619.621,00 |
10.07.2024 | 61,62 | 62,02 | 61,12 | 61,83 | 0,93% | 890.550,00 |
09.07.2024 | 60,63 | 61,38 | 59,71 | 61,26 | 0,84% | 1.087.678,00 |
08.07.2024 | 60,66 | 60,92 | 60,14 | 60,75 | 0,75% | 1.026.998,00 |
05.07.2024 | 61,32 | 61,81 | 59,93 | 60,30 | -1,92% | 1.445.565,00 |
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% | 1.010.295,00 |
01.07.2024 | 61,60 | 61,96 | 60,24 | 60,69 | -1,41% | 755.602,00 |
28.06.2024 | 60,71 | 61,59 | 60,30 | 61,56 | 0,62% | 1.985.624,00 |
27.06.2024 | 60,94 | 61,23 | 60,31 | 61,18 | 0,15% | 935.684,00 |
26.06.2024 | 61,17 | 61,61 | 60,82 | 61,09 | -1,00% | 800.233,00 |
25.06.2024 | 62,04 | 62,17 | 61,51 | 61,71 | -0,77% | 1.250.897,00 |
24.06.2024 | 61,73 | 62,70 | 61,43 | 62,19 | 1,12% | 829.853,00 |
21.06.2024 | 61,51 | 61,83 | 61,06 | 61,50 | 0,15% | 1.563.801,00 |
20.06.2024 | 61,51 | 62,36 | 61,36 | 61,41 | -1,03% | 1.057.252,00 |
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% | 968.187,00 |
14.06.2024 | 60,74 | 62,18 | 60,74 | 61,64 | 0,55% | 1.566.202,00 |
13.06.2024 | 59,98 | 61,71 | 59,75 | 61,30 | 2,23% | 1.685.062,00 |
12.06.2024 | 61,04 | 62,38 | 59,57 | 59,96 | 2,69% | 1.888.087,00 |
11.06.2024 | 58,53 | 59,41 | 58,16 | 58,39 | -1,17% | 1.383.825,00 |
10.06.2024 | 58,60 | 59,91 | 58,29 | 59,08 | -0,30% | 1.554.193,00 |
07.06.2024 | 59,64 | 60,30 | 59,00 | 59,26 | -2,58% | 1.536.818,00 |
06.06.2024 | 59,21 | 61,01 | 59,10 | 60,83 | 1,86% | 1.322.079,00 |
05.06.2024 | 59,96 | 60,55 | 59,46 | 59,72 | -0,38% | 870.436,00 |
04.06.2024 | 59,64 | 60,82 | 59,61 | 59,95 | -0,15% | 942.215,00 |
03.06.2024 | 60,79 | 60,94 | 59,61 | 60,04 | -1,04% | 975.271,00 |
31.05.2024 | 58,86 | 60,75 | 58,27 | 60,67 | 4,26% | 2.268.313,00 |
30.05.2024 | 57,59 | 58,22 | 57,24 | 58,19 | 1,78% | 1.213.273,00 |
29.05.2024 | 57,15 | 57,36 | 56,46 | 57,17 | -1,58% | 1.132.795,00 |
28.05.2024 | 59,93 | 60,47 | 58,08 | 58,09 | -2,06% | 1.142.744,00 |