119,875€
0,15%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 120,25 | 121,93 | 119,45 | 120,00 | 0,25% | - |
| 05.02.2025 | 119,70 | 119,70 | 119,70 | 119,70 | -0,62% | - |
| 04.02.2025 | 120,45 | 120,45 | 120,45 | 120,45 | -0,17% | - |
| 03.02.2025 | 120,65 | 120,65 | 120,65 | 120,65 | -1,99% | - |
| 31.01.2025 | 123,10 | 123,10 | 123,10 | 123,10 | 2,03% | - |
| 30.01.2025 | 120,65 | 120,65 | 120,65 | 120,65 | -0,62% | - |
| 29.01.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -0,08% | - |
| 28.01.2025 | 121,50 | 121,50 | 121,50 | 121,50 | 1,63% | - |
| 27.01.2025 | 119,55 | 119,55 | 119,55 | 119,55 | -2,01% | - |
| 24.01.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -0,04% | - |
| 23.01.2025 | 122,05 | 122,05 | 122,05 | 122,05 | -0,89% | - |
| 22.01.2025 | 123,15 | 123,15 | 123,15 | 123,15 | 0,29% | - |
| 21.01.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,41% | - |
| 20.01.2025 | 123,30 | 123,30 | 123,30 | 123,30 | -0,64% | - |
| 17.01.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 0,98% | - |
| 16.01.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 3,06% | - |
| 15.01.2025 | 119,25 | 119,25 | 119,25 | 119,25 | 2,10% | - |
| 14.01.2025 | 116,85 | 116,85 | 116,80 | 116,80 | 0,26% | - |
| 13.01.2025 | 112,35 | 116,50 | 112,35 | 116,50 | 3,01% | - |
| 10.01.2025 | 113,10 | 113,10 | 113,10 | 113,10 | 0,13% | - |
| 09.01.2025 | 112,95 | 112,95 | 112,95 | 112,95 | -0,48% | - |
| 08.01.2025 | 113,50 | 113,50 | 113,50 | 113,50 | -0,92% | - |
| 07.01.2025 | 114,65 | 114,65 | 114,45 | 114,55 | 0,31% | 200,00 |
| 06.01.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 0,84% | - |
| 03.01.2025 | 113,25 | 113,25 | 113,25 | 113,25 | -0,66% | - |
| 02.01.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -0,39% | - |
| 30.12.2024 | 114,45 | 114,45 | 114,45 | 114,45 | -2,18% | - |
| 27.12.2024 | 117,15 | 117,15 | 117,00 | 117,00 | -0,17% | - |
| 23.12.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,30% | - |
| 20.12.2024 | 117,55 | 117,55 | 117,55 | 117,55 | -3,01% | - |
| 19.12.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -3,77% | - |
| 18.12.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -2,06% | - |
| 17.12.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,19% | - |
| 16.12.2024 | 128,85 | 128,85 | 128,85 | 128,85 | -3,08% | - |
| 13.12.2024 | 132,95 | 132,95 | 132,95 | 132,95 | -1,12% | - |
| 12.12.2024 | 134,25 | 134,45 | 134,25 | 134,45 | -0,04% | - |
| 11.12.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -1,61% | - |
| 10.12.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -0,47% | - |
| 09.12.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 1,25% | - |
| 06.12.2024 | 135,65 | 135,65 | 135,65 | 135,65 | -2,16% | - |
| 05.12.2024 | 138,65 | 138,65 | 138,65 | 138,65 | -0,07% | - |
| 04.12.2024 | 138,75 | 138,75 | 138,75 | 138,75 | -0,64% | - |
| 03.12.2024 | 139,65 | 139,65 | 139,65 | 139,65 | 1,20% | - |
| 02.12.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,22% | 31,00 |
| 29.11.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -0,29% | - |
| 28.11.2024 | 138,05 | 138,10 | 138,05 | 138,10 | -1,64% | - |
| 27.11.2024 | 140,70 | 140,70 | 140,40 | 140,40 | -2,97% | - |
| 26.11.2024 | 144,70 | 144,70 | 144,70 | 144,70 | 5,58% | - |
| 25.11.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 2,81% | - |
| 22.11.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,54% | - |
| 21.11.2024 | 130,30 | 134,02 | 129,60 | 134,02 | 3,14% | - |
| 20.11.2024 | 129,95 | 129,95 | 129,95 | 129,95 | -0,15% | - |
| 19.11.2024 | 132,95 | 132,95 | 130,15 | 130,15 | -1,40% | - |
| 18.11.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -0,08% | - |
| 15.11.2024 | 131,60 | 132,10 | 131,60 | 132,10 | -1,45% | - |
| 14.11.2024 | 134,05 | 134,05 | 134,05 | 134,05 | -0,19% | - |
| 13.11.2024 | 131,65 | 134,30 | 131,65 | 134,30 | 0,56% | - |
| 12.11.2024 | 133,55 | 133,55 | 133,55 | 133,55 | 0,94% | - |
| 11.11.2024 | 132,30 | 132,30 | 132,30 | 132,30 | 1,93% | - |
| 08.11.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -1,07% | - |
| 07.11.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,50% | - |
| 06.11.2024 | 130,55 | 130,55 | 130,55 | 130,55 | 9,66% | - |
| 05.11.2024 | 122,25 | 122,25 | 119,05 | 119,05 | -2,58% | - |
| 04.11.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 0,58% | - |
| 01.11.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -1,06% | - |
| 31.10.2024 | 122,50 | 122,80 | 122,50 | 122,80 | -0,73% | - |
| 30.10.2024 | 120,70 | 124,85 | 120,70 | 123,70 | 1,77% | - |
| 29.10.2024 | 127,35 | 127,35 | 121,55 | 121,55 | -4,67% | - |
| 28.10.2024 | 125,00 | 127,50 | 125,00 | 127,50 | 0,20% | - |
| 25.10.2024 | 125,60 | 127,25 | 125,60 | 127,25 | 3,41% | 31,00 |
| 24.10.2024 | 123,05 | 123,05 | 123,05 | 123,05 | 0,41% | - |
| 23.10.2024 | 122,55 | 122,55 | 122,55 | 122,55 | -1,96% | - |
| 22.10.2024 | 126,35 | 126,35 | 125,00 | 125,00 | -3,62% | 25,00 |
| 21.10.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -0,42% | - |
| 18.10.2024 | 130,25 | 130,25 | 130,25 | 130,25 | -3,09% | - |
| 17.10.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 3,62% | - |
| 16.10.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -0,65% | - |
| 15.10.2024 | 130,55 | 130,55 | 130,55 | 130,55 | 0,97% | - |
| 14.10.2024 | 129,30 | 129,30 | 129,30 | 129,30 | 2,50% | - |
| 11.10.2024 | 126,15 | 126,15 | 126,15 | 126,15 | -2,32% | - |
| 10.10.2024 | 129,15 | 129,15 | 129,15 | 129,15 | 0,54% | - |
| 09.10.2024 | 128,45 | 128,45 | 128,45 | 128,45 | 0,59% | - |
| 08.10.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 1,59% | - |
| 07.10.2024 | 125,70 | 125,70 | 125,70 | 125,70 | 0,88% | - |
| 04.10.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -0,64% | - |
| 03.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,79% | - |
| 02.10.2024 | 126,45 | 126,45 | 126,40 | 126,40 | 0,68% | - |
| 01.10.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -0,16% | - |
| 30.09.2024 | 125,75 | 125,75 | 125,75 | 125,75 | 0,68% | - |
| 27.09.2024 | 124,90 | 124,90 | 124,90 | 124,90 | 1,22% | - |
| 26.09.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -1,59% | - |
| 25.09.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,87% | - |
| 24.09.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 0,88% | - |
| 23.09.2024 | 122,40 | 125,40 | 122,40 | 125,40 | -2,53% | 38,00 |
| 20.09.2024 | 128,65 | 128,65 | 128,65 | 128,65 | 4,68% | - |
| 19.09.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 1,70% | - |
| 18.09.2024 | 120,85 | 120,85 | 120,85 | 120,85 | 0,54% | - |
| 17.09.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -1,07% | - |
| 16.09.2024 | 121,50 | 121,50 | 121,50 | 121,50 | 6,44% | - |
| 13.09.2024 | 114,15 | 114,15 | 114,15 | 114,15 | 3,58% | - |