78,520€
-0,20%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 84,28 | 84,28 | 84,28 | 84,28 | 1,91% | - |
| 07.04.2025 | 82,16 | 82,70 | 82,14 | 82,70 | -0,51% | - |
| 04.04.2025 | 84,32 | 84,52 | 83,12 | 83,12 | -7,50% | - |
| 03.04.2025 | 90,22 | 90,22 | 89,86 | 89,86 | -1,23% | - |
| 02.04.2025 | 90,64 | 90,98 | 90,64 | 90,98 | 1,49% | - |
| 01.04.2025 | 89,64 | 89,64 | 89,64 | 89,64 | -0,04% | - |
| 31.03.2025 | 89,68 | 89,68 | 89,68 | 89,68 | -2,29% | - |
| 28.03.2025 | 91,98 | 91,98 | 91,78 | 91,78 | -1,16% | - |
| 27.03.2025 | 92,86 | 92,86 | 92,86 | 92,86 | -0,04% | - |
| 26.03.2025 | 92,92 | 92,92 | 92,90 | 92,90 | -2,02% | - |
| 25.03.2025 | 94,74 | 94,82 | 94,74 | 94,82 | 3,97% | - |
| 24.03.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,61% | - |
| 21.03.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 0,37% | - |
| 20.03.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -0,17% | - |
| 19.03.2025 | 90,12 | 91,58 | 90,12 | 91,58 | 1,33% | - |
| 18.03.2025 | 90,56 | 90,56 | 90,38 | 90,38 | 1,01% | - |
| 17.03.2025 | 89,94 | 89,94 | 89,48 | 89,48 | 1,43% | - |
| 14.03.2025 | 88,22 | 88,22 | 88,22 | 88,22 | -1,21% | - |
| 13.03.2025 | 89,22 | 89,30 | 89,22 | 89,30 | 0,13% | - |
| 12.03.2025 | 89,18 | 89,18 | 89,18 | 89,18 | -1,52% | - |
| 11.03.2025 | 90,56 | 90,56 | 90,56 | 90,56 | -2,14% | - |
| 10.03.2025 | 92,54 | 92,54 | 92,54 | 92,54 | 0,30% | - |
| 07.03.2025 | 92,26 | 92,26 | 92,26 | 92,26 | 0,33% | - |
| 06.03.2025 | 91,96 | 91,96 | 91,96 | 91,96 | 0,44% | - |
| 05.03.2025 | 91,56 | 91,56 | 91,56 | 91,56 | -5,12% | - |
| 04.03.2025 | 96,50 | 96,50 | 96,50 | 96,50 | -2,35% | - |
| 03.03.2025 | 98,82 | 98,82 | 98,82 | 98,82 | 1,00% | - |
| 28.02.2025 | 97,78 | 97,84 | 97,78 | 97,84 | -0,81% | - |
| 27.02.2025 | 98,64 | 98,64 | 98,64 | 98,64 | -2,00% | - |
| 26.02.2025 | 100,65 | 100,65 | 100,65 | 100,65 | 2,60% | - |
| 25.02.2025 | 98,16 | 98,16 | 98,10 | 98,10 | -3,02% | - |
| 24.02.2025 | 101,15 | 101,15 | 101,15 | 101,15 | -8,17% | - |
| 21.02.2025 | 110,15 | 110,15 | 110,15 | 110,15 | -2,00% | - |
| 20.02.2025 | 112,40 | 112,40 | 112,40 | 112,40 | -2,56% | - |
| 19.02.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,22% | - |
| 18.02.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,48% | - |
| 17.02.2025 | 115,05 | 115,05 | 115,05 | 115,05 | 0,52% | - |
| 14.02.2025 | 114,45 | 114,45 | 114,45 | 114,45 | 1,19% | - |
| 13.02.2025 | 113,10 | 113,10 | 113,10 | 113,10 | -4,19% | - |
| 12.02.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -0,42% | - |