70,725€
0,50%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 70,60 | 70,68 | 70,60 | 70,65 | 0,39% | - |
| 21.08.2026 | 70,13 | 71,20 | 69,88 | 70,38 | 0,64% | - |
| 20.08.2026 | 71,20 | 71,33 | 68,68 | 69,93 | -1,51% | - |
| 19.08.2026 | 69,25 | 71,85 | 68,93 | 71,00 | 0,74% | - |
| 18.08.2026 | 70,70 | 71,10 | 69,48 | 70,48 | -0,14% | - |
| 17.08.2026 | 71,73 | 71,90 | 70,08 | 70,58 | -1,81% | - |
| 14.08.2026 | 72,95 | 73,08 | 71,60 | 71,88 | -1,37% | - |
| 13.08.2026 | 73,10 | 74,48 | 72,58 | 72,88 | -0,41% | - |
| 12.08.2026 | 74,85 | 74,85 | 71,43 | 73,18 | -1,45% | - |
| 11.08.2026 | 73,45 | 74,80 | 73,40 | 74,25 | 1,02% | - |
| 10.08.2026 | 74,95 | 75,05 | 72,85 | 73,50 | -1,87% | - |
| 07.08.2026 | 73,25 | 76,00 | 72,65 | 74,90 | 2,46% | - |
| 06.08.2026 | 73,40 | 73,85 | 70,75 | 73,10 | -0,14% | - |
| 05.08.2026 | 75,25 | 75,40 | 72,63 | 73,20 | -3,11% | - |
| 04.08.2026 | 72,03 | 76,65 | 68,38 | 75,55 | 5,41% | 37,00 |
| 03.08.2026 | 66,60 | 72,10 | 66,58 | 71,68 | 8,52% | - |
| 31.07.2026 | 65,38 | 66,40 | 65,13 | 66,05 | 1,30% | - |
| 30.07.2026 | 67,75 | 68,20 | 64,88 | 65,20 | -3,87% | - |
| 29.07.2026 | 70,50 | 70,70 | 67,13 | 67,83 | -5,14% | - |
| 28.07.2026 | 68,83 | 71,85 | 68,83 | 71,50 | 3,29% | - |
| 27.07.2026 | 68,50 | 70,08 | 68,18 | 69,23 | 0,98% | - |
| 24.07.2026 | 67,23 | 69,18 | 66,78 | 68,55 | 2,05% | - |
| 23.07.2026 | 67,88 | 68,58 | 66,35 | 67,18 | -0,22% | - |
| 22.07.2026 | 65,15 | 67,50 | 65,05 | 67,33 | 3,58% | - |
| 21.07.2026 | 66,68 | 67,33 | 64,45 | 65,00 | -2,99% | - |
| 20.07.2026 | 67,48 | 68,50 | 66,25 | 67,00 | -0,22% | - |
| 17.07.2026 | 69,53 | 71,68 | 66,90 | 67,15 | -3,90% | - |
| 16.07.2026 | 66,35 | 71,68 | 66,23 | 69,88 | 5,15% | 11,00 |
| 15.07.2026 | 66,03 | 68,35 | 64,75 | 66,45 | 2,47% | - |
| 14.07.2026 | 65,65 | 65,65 | 62,83 | 64,85 | -1,03% | 300,00 |
| 13.07.2026 | 66,63 | 67,55 | 65,30 | 65,53 | -1,28% | - |
| 10.07.2026 | 63,20 | 67,68 | 63,05 | 66,38 | 5,15% | - |
| 09.07.2026 | 62,53 | 63,25 | 62,08 | 63,13 | 1,49% | - |
| 08.07.2026 | 64,33 | 64,48 | 61,48 | 62,20 | -3,57% | - |
| 07.07.2026 | 65,28 | 66,23 | 64,15 | 64,50 | -1,41% | - |
| 06.07.2026 | 66,35 | 66,65 | 64,50 | 65,43 | -1,47% | - |
| 03.07.2026 | 66,38 | 66,48 | 66,15 | 66,40 | -0,04% | - |
| 02.07.2026 | 66,38 | 66,98 | 64,93 | 66,43 | -0,30% | - |
| 01.07.2026 | 67,85 | 68,80 | 66,60 | 66,63 | -2,77% | - |
| 30.06.2026 | 69,68 | 69,78 | 68,33 | 68,53 | -0,58% | 10,00 |
| 29.06.2026 | 71,18 | 71,58 | 67,95 | 68,93 | -2,75% | - |
| 26.06.2026 | 70,15 | 71,18 | 69,43 | 70,88 | 2,53% | - |
| 25.06.2026 | 68,40 | 70,75 | 68,13 | 69,13 | 1,51% | - |
| 24.06.2026 | 63,73 | 68,40 | 63,08 | 68,10 | 7,80% | - |
| 23.06.2026 | 63,48 | 64,25 | 62,95 | 63,18 | -1,56% | 3,00 |
| 22.06.2026 | 64,95 | 65,48 | 64,15 | 64,18 | -1,50% | - |
| 19.06.2026 | 65,05 | 65,20 | 65,05 | 65,15 | -1,55% | - |
| 18.06.2026 | 61,73 | 66,28 | 61,70 | 66,18 | 7,25% | - |
| 17.06.2026 | 61,68 | 61,73 | 61,60 | 61,70 | 0,16% | - |
| 16.06.2026 | 61,73 | 63,20 | 61,60 | 61,60 | -1,16% | - |
| 15.06.2026 | 61,53 | 63,28 | 61,53 | 62,33 | 0,65% | - |
| 12.06.2026 | 61,15 | 62,50 | 61,05 | 61,93 | 4,29% | - |
| 11.06.2026 | 59,23 | 59,38 | 59,23 | 59,38 | -1,08% | - |
| 10.06.2026 | 60,73 | 61,23 | 59,85 | 60,03 | -2,04% | - |
| 09.06.2026 | 59,33 | 61,33 | 58,80 | 61,28 | 2,94% | - |
| 08.06.2026 | 58,93 | 59,83 | 58,43 | 59,53 | 1,23% | - |
| 05.06.2026 | 58,93 | 60,23 | 58,80 | 58,80 | -1,13% | - |
| 04.06.2026 | 59,23 | 59,53 | 59,13 | 59,48 | 0,00% | - |
| 03.06.2026 | 59,58 | 59,58 | 59,48 | 59,48 | -0,38% | - |
| 02.06.2026 | 58,78 | 60,15 | 57,95 | 59,70 | -0,46% | - |
| 01.06.2026 | 59,73 | 60,03 | 59,63 | 59,98 | -0,37% | - |
| 29.05.2026 | 60,38 | 60,98 | 60,03 | 60,20 | -0,70% | - |
| 28.05.2026 | 60,48 | 60,63 | 60,48 | 60,63 | 0,54% | - |
| 27.05.2026 | 58,53 | 60,98 | 58,48 | 60,30 | 3,52% | - |
| 26.05.2026 | 58,25 | 59,03 | 57,93 | 58,25 | 0,09% | - |
| 25.05.2026 | 57,35 | 58,28 | 57,35 | 58,20 | 0,17% | - |
| 22.05.2026 | 57,70 | 58,35 | 57,70 | 58,10 | -0,26% | - |
| 21.05.2026 | 57,88 | 58,50 | 56,65 | 58,25 | 2,01% | - |
| 20.05.2026 | 56,98 | 57,45 | 56,08 | 57,10 | -0,91% | - |
| 19.05.2026 | 57,88 | 58,23 | 56,40 | 57,63 | 0,88% | - |
| 18.05.2026 | 56,13 | 57,25 | 56,13 | 57,13 | -2,48% | - |
| 15.05.2026 | 59,48 | 59,83 | 58,10 | 58,58 | -2,01% | - |
| 14.05.2026 | 57,18 | 59,78 | 57,18 | 59,78 | 4,41% | - |
| 13.05.2026 | 57,88 | 58,20 | 57,13 | 57,25 | -1,21% | 35,00 |
| 12.05.2026 | 58,73 | 59,58 | 57,68 | 57,95 | -2,03% | 2,00 |
| 11.05.2026 | 59,98 | 60,73 | 59,15 | 59,15 | -4,21% | - |
| 08.05.2026 | 62,38 | 62,38 | 61,38 | 61,75 | -2,41% | - |
| 07.05.2026 | 63,30 | 65,03 | 62,63 | 63,28 | -0,35% | - |
| 06.05.2026 | 61,68 | 63,90 | 61,53 | 63,50 | 0,43% | - |
| 05.05.2026 | 63,58 | 65,18 | 62,63 | 63,23 | 0,60% | - |
| 04.05.2026 | 67,58 | 67,58 | 62,55 | 62,85 | -6,65% | - |
| 30.04.2026 | 67,68 | 68,10 | 66,88 | 67,33 | -0,48% | - |
| 29.04.2026 | 70,55 | 71,25 | 67,50 | 67,65 | -5,05% | - |
| 28.04.2026 | 71,55 | 72,00 | 70,95 | 71,25 | -1,14% | - |
| 27.04.2026 | 71,80 | 72,65 | 71,20 | 72,08 | 0,52% | - |
| 24.04.2026 | 71,75 | 71,78 | 71,63 | 71,70 | 0,21% | - |
| 23.04.2026 | 70,28 | 72,28 | 69,78 | 71,55 | 1,31% | - |
| 22.04.2026 | 70,20 | 70,63 | 70,20 | 70,63 | -1,74% | - |
| 21.04.2026 | 71,25 | 71,88 | 71,25 | 71,88 | 0,63% | - |
| 20.04.2026 | 70,58 | 71,55 | 69,48 | 71,43 | 6,05% | - |
| 17.04.2026 | 66,88 | 67,40 | 66,88 | 67,35 | 0,71% | - |
| 16.04.2026 | 66,83 | 66,90 | 66,83 | 66,88 | -3,67% | - |
| 15.04.2026 | 69,25 | 69,43 | 69,23 | 69,43 | -0,18% | - |
| 14.04.2026 | 69,35 | 70,15 | 68,95 | 69,55 | 1,64% | - |
| 13.04.2026 | 68,40 | 68,78 | 67,13 | 68,43 | 0,33% | - |
| 10.04.2026 | 68,88 | 68,95 | 67,63 | 68,20 | 0,52% | - |
| 09.04.2026 | 67,63 | 67,93 | 67,63 | 67,85 | 0,67% | - |
| 08.04.2026 | 64,43 | 68,40 | 63,98 | 67,40 | 4,46% | - |
| 07.04.2026 | 63,43 | 64,73 | 63,38 | 64,53 | 2,31% | - |
| 02.04.2026 | 64,81 | 65,11 | 62,50 | 63,07 | -3,30% | - |