62,480€
8,06%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 58,96 | 58,96 | 58,96 | 58,96 | 1,97% | - |
| 20.11.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 3,03% | - |
| 19.11.2025 | 56,12 | 56,12 | 56,12 | 56,12 | -0,32% | - |
| 18.11.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -3,92% | - |
| 17.11.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 14.11.2025 | 58,42 | 59,20 | 58,42 | 59,20 | -1,17% | 250,00 |
| 13.11.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 1,05% | - |
| 12.11.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -0,44% | - |
| 11.11.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,29% | - |
| 10.11.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -0,33% | - |
| 07.11.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -0,92% | - |
| 06.11.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 1,03% | - |
| 05.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 3,81% | - |
| 04.11.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -3,22% | - |
| 03.11.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 1,55% | - |
| 31.10.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -1,63% | - |
| 30.10.2025 | 59,66 | 60,24 | 59,66 | 60,24 | -1,76% | - |
| 29.10.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,58% | - |
| 28.10.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -1,03% | - |
| 27.10.2025 | 62,36 | 62,36 | 62,32 | 62,32 | 1,80% | - |
| 24.10.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 1,59% | - |
| 23.10.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -2,65% | - |
| 22.10.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 2,96% | - |
| 21.10.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -0,07% | - |
| 20.10.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 1,55% | - |
| 17.10.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -3,30% | - |
| 16.10.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -2,79% | - |
| 15.10.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 3,07% | - |
| 14.10.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -1,07% | - |
| 13.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,97% | - |
| 10.10.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -2,75% | - |
| 09.10.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 2,47% | - |
| 08.10.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,06% | - |
| 07.10.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -3,15% | - |
| 06.10.2025 | 65,36 | 65,36 | 65,36 | 65,36 | -0,88% | - |
| 03.10.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 0,24% | - |
| 02.10.2025 | 65,04 | 65,78 | 65,04 | 65,78 | 1,89% | - |
| 01.10.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,34% | - |
| 30.09.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -1,05% | - |
| 29.09.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -0,58% | - |
| 26.09.2025 | 64,74 | 65,40 | 64,74 | 65,40 | 0,09% | - |
| 25.09.2025 | 65,34 | 65,34 | 65,34 | 65,34 | -1,24% | - |
| 24.09.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -0,42% | - |
| 23.09.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -0,45% | - |
| 22.09.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -2,31% | - |
| 19.09.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 1,21% | - |
| 18.09.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -1,57% | - |
| 17.09.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -1,52% | - |
| 16.09.2025 | 69,88 | 69,88 | 69,64 | 69,64 | -3,55% | - |
| 15.09.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -3,76% | - |
| 12.09.2025 | 75,02 | 75,02 | 75,02 | 75,02 | 1,96% | - |
| 11.09.2025 | 73,46 | 73,64 | 72,56 | 73,58 | 2,37% | - |
| 10.09.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -2,76% | - |
| 05.09.2025 | 73,92 | 73,92 | 73,92 | 73,92 | 4,00% | - |
| 04.09.2025 | 71,08 | 71,08 | 71,08 | 71,08 | -2,01% | - |
| 03.09.2025 | 72,54 | 72,54 | 72,54 | 72,54 | -0,36% | - |
| 02.09.2025 | 73,24 | 73,24 | 72,80 | 72,80 | -0,66% | - |
| 01.09.2025 | 73,28 | 73,28 | 73,28 | 73,28 | -1,19% | - |
| 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% | - |