74,230€
-0,82%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 73,78 | 74,16 | 73,78 | 74,16 | -0,91% | - |
| 28.08.2025 | 74,84 | 74,84 | 74,84 | 74,84 | -0,98% | - |
| 27.08.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -1,05% | - |
| 26.08.2025 | 76,38 | 76,38 | 76,38 | 76,38 | -0,86% | - |
| 25.08.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 6,70% | - |
| 22.08.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,81% | - |
| 21.08.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -4,15% | - |
| 20.08.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 4,36% | - |
| 19.08.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,43% | - |
| 18.08.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -1,73% | - |
| 15.08.2025 | 73,92 | 73,92 | 73,92 | 73,92 | -0,56% | - |
| 14.08.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 4,41% | - |
| 13.08.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 3,61% | - |
| 12.08.2025 | 68,64 | 68,72 | 68,64 | 68,72 | -1,18% | - |
| 11.08.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -1,45% | - |
| 08.08.2025 | 70,56 | 70,56 | 70,56 | 70,56 | 0,60% | - |
| 07.08.2025 | 70,14 | 70,14 | 70,14 | 70,14 | -5,65% | - |
| 06.08.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 5,09% | - |
| 05.08.2025 | 70,66 | 70,74 | 70,66 | 70,74 | -0,87% | 100,00 |
| 04.08.2025 | 71,36 | 71,36 | 71,36 | 71,36 | -1,22% | - |
| 01.08.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -1,77% | - |
| 31.07.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,27% | - |
| 30.07.2025 | 73,74 | 73,74 | 73,74 | 73,74 | -0,54% | - |
| 29.07.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -1,07% | - |
| 28.07.2025 | 74,94 | 74,94 | 74,94 | 74,94 | 2,94% | - |
| 25.07.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -1,54% | - |
| 24.07.2025 | 73,94 | 73,94 | 73,94 | 73,94 | 0,43% | - |
| 23.07.2025 | 73,62 | 73,62 | 73,62 | 73,62 | 4,34% | - |
| 22.07.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -0,98% | - |
| 21.07.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -3,60% | - |
| 18.07.2025 | 73,92 | 73,92 | 73,92 | 73,92 | 0,93% | - |
| 17.07.2025 | 73,24 | 73,24 | 73,24 | 73,24 | 0,05% | - |
| 16.07.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -3,46% | - |
| 15.07.2025 | 75,82 | 75,82 | 75,82 | 75,82 | -1,25% | - |
| 14.07.2025 | 76,78 | 76,78 | 76,78 | 76,78 | -2,39% | - |
| 11.07.2025 | 78,66 | 78,66 | 78,66 | 78,66 | 1,37% | - |
| 10.07.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,89% | - |
| 09.07.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 0,58% | - |
| 08.07.2025 | 75,72 | 75,72 | 75,72 | 75,72 | -2,85% | - |
| 07.07.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 0,08% | - |
| 04.07.2025 | 77,88 | 77,88 | 77,88 | 77,88 | -1,02% | - |
| 03.07.2025 | 78,68 | 78,68 | 78,68 | 78,68 | 1,71% | - |
| 02.07.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 6,41% | - |
| 01.07.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -3,14% | - |
| 30.06.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 1,13% | - |
| 27.06.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,16% | - |
| 26.06.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -2,11% | - |
| 25.06.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -0,76% | - |
| 24.06.2025 | 76,28 | 76,28 | 76,28 | 76,28 | 3,05% | - |
| 23.06.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 3,15% | - |
| 20.06.2025 | 71,76 | 71,76 | 71,76 | 71,76 | -0,58% | - |
| 19.06.2025 | 72,18 | 72,18 | 72,18 | 72,18 | -0,03% | - |
| 18.06.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -1,23% | - |
| 17.06.2025 | 73,04 | 73,10 | 73,04 | 73,10 | -0,52% | - |
| 16.06.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -1,24% | - |
| 13.06.2025 | 74,42 | 74,42 | 74,40 | 74,40 | -1,48% | - |
| 12.06.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -3,06% | - |
| 11.06.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 1,67% | - |
| 10.06.2025 | 76,62 | 76,62 | 76,62 | 76,62 | 2,19% | - |
| 09.06.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -1,11% | - |
| 06.06.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,03% | - |
| 05.06.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,47% | - |
| 04.06.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 3,76% | - |
| 03.06.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -1,87% | - |
| 02.06.2025 | 74,98 | 74,98 | 74,80 | 74,80 | -1,86% | 200,00 |
| 30.05.2025 | 76,68 | 76,68 | 76,22 | 76,22 | -1,37% | - |
| 29.05.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -1,40% | - |
| 28.05.2025 | 78,16 | 78,38 | 78,16 | 78,38 | 3,29% | - |
| 27.05.2025 | 75,88 | 75,88 | 75,88 | 75,88 | 0,40% | - |
| 26.05.2025 | 75,58 | 75,58 | 75,58 | 75,58 | 0,32% | - |
| 23.05.2025 | 76,18 | 76,18 | 75,34 | 75,34 | -2,03% | - |
| 22.05.2025 | 76,20 | 76,90 | 76,20 | 76,90 | -1,59% | 145,00 |
| 21.05.2025 | 78,14 | 78,14 | 78,14 | 78,14 | -2,33% | - |
| 20.05.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,74% | - |
| 19.05.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -1,44% | - |
| 16.05.2025 | 80,18 | 81,90 | 80,18 | 81,78 | 2,58% | - |
| 15.05.2025 | 79,72 | 79,72 | 79,72 | 79,72 | -3,84% | - |
| 14.05.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,27% | - |
| 13.05.2025 | 82,68 | 82,68 | 82,68 | 82,68 | 4,74% | - |
| 12.05.2025 | 78,94 | 78,94 | 78,94 | 78,94 | 0,08% | - |
| 09.05.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 2,98% | - |
| 08.05.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -2,15% | - |
| 07.05.2025 | 76,46 | 78,28 | 76,46 | 78,28 | -0,63% | 10,00 |
| 06.05.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -4,97% | - |
| 05.05.2025 | 83,54 | 83,54 | 82,90 | 82,90 | 2,52% | - |
| 02.05.2025 | 80,86 | 80,86 | 80,86 | 80,86 | -1,41% | - |
| 30.04.2025 | 82,02 | 82,02 | 82,02 | 82,02 | -1,06% | - |
| 29.04.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,17% | - |
| 28.04.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -0,46% | - |
| 25.04.2025 | 83,94 | 83,94 | 83,14 | 83,14 | 2,62% | - |
| 24.04.2025 | 81,02 | 81,02 | 81,02 | 81,02 | -0,95% | - |
| 23.04.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 5,11% | - |
| 22.04.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -4,21% | - |
| 17.04.2025 | 81,24 | 81,24 | 81,24 | 81,24 | 0,25% | - |
| 16.04.2025 | 81,04 | 81,04 | 81,04 | 81,04 | -2,10% | - |
| 15.04.2025 | 82,60 | 83,08 | 82,60 | 82,78 | -0,89% | - |
| 14.04.2025 | 83,52 | 83,52 | 83,52 | 83,52 | -0,69% | - |
| 11.04.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -4,39% | - |
| 10.04.2025 | 87,96 | 87,96 | 87,96 | 87,96 | 11,20% | - |
| 09.04.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -6,15% | - |