64,010€
-3,41%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 66,15 | 66,15 | 61,94 | 63,44 | -4,27% | - |
| 06.03.2026 | 66,51 | 66,73 | 66,10 | 66,27 | -0,14% | - |
| 05.03.2026 | 67,31 | 68,01 | 66,23 | 66,36 | -1,91% | - |
| 04.03.2026 | 67,82 | 67,94 | 66,86 | 67,65 | -0,91% | - |
| 03.03.2026 | 68,73 | 68,73 | 66,63 | 68,27 | -1,27% | - |
| 02.03.2026 | 69,21 | 70,51 | 68,22 | 69,15 | -0,50% | - |
| 27.02.2026 | 70,83 | 70,97 | 68,56 | 69,50 | -2,31% | - |
| 26.02.2026 | 70,80 | 71,14 | 68,94 | 71,14 | -0,18% | - |
| 25.02.2026 | 73,61 | 75,84 | 70,26 | 71,27 | -2,54% | - |
| 24.02.2026 | 67,43 | 74,23 | 66,34 | 73,13 | 7,35% | 20,00 |
| 23.02.2026 | 68,82 | 69,36 | 65,37 | 68,12 | -2,52% | - |
| 20.02.2026 | 71,91 | 72,30 | 69,15 | 69,88 | -2,63% | - |
| 19.02.2026 | 72,66 | 73,44 | 71,28 | 71,77 | -1,75% | - |
| 18.02.2026 | 72,62 | 73,70 | 72,62 | 73,05 | 0,51% | - |
| 17.02.2026 | 72,81 | 74,26 | 71,35 | 72,68 | -0,51% | - |
| 16.02.2026 | 72,90 | 73,29 | 72,90 | 73,05 | -1,28% | - |
| 13.02.2026 | 74,12 | 75,72 | 73,17 | 74,00 | -1,92% | - |
| 12.02.2026 | 75,02 | 75,62 | 75,02 | 75,45 | 0,17% | - |
| 11.02.2026 | 75,31 | 76,50 | 74,11 | 75,32 | -1,01% | - |
| 10.02.2026 | 74,78 | 76,65 | 74,72 | 76,09 | 1,70% | - |
| 09.02.2026 | 77,01 | 77,03 | 74,63 | 74,82 | -2,89% | - |
| 06.02.2026 | 75,52 | 77,09 | 75,49 | 77,05 | 2,24% | - |
| 05.02.2026 | 76,57 | 76,91 | 74,37 | 75,36 | 4,58% | - |
| 04.02.2026 | 71,89 | 72,15 | 71,83 | 72,06 | 0,80% | - |
| 03.02.2026 | 69,35 | 73,19 | 69,00 | 71,49 | 2,29% | - |
| 02.02.2026 | 68,18 | 70,25 | 67,06 | 69,89 | 2,57% | - |
| 30.01.2026 | 67,07 | 68,20 | 66,18 | 68,14 | 2,14% | - |
| 29.01.2026 | 67,66 | 68,43 | 66,25 | 66,71 | -1,36% | 52,00 |
| 28.01.2026 | 68,14 | 68,84 | 67,48 | 67,63 | -0,60% | - |
| 27.01.2026 | 70,28 | 70,58 | 67,58 | 68,04 | -2,58% | - |
| 26.01.2026 | 71,31 | 71,31 | 69,59 | 69,84 | -1,66% | - |
| 23.01.2026 | 72,88 | 72,96 | 71,01 | 71,02 | -1,77% | - |
| 22.01.2026 | 72,76 | 73,51 | 72,17 | 72,30 | -0,66% | - |
| 21.01.2026 | 71,53 | 73,12 | 71,15 | 72,78 | 1,88% | - |
| 20.01.2026 | 72,98 | 72,98 | 70,70 | 71,44 | -1,92% | - |
| 19.01.2026 | 73,70 | 73,70 | 72,78 | 72,84 | -1,27% | - |
| 16.01.2026 | 74,32 | 74,65 | 73,13 | 73,78 | -0,05% | - |
| 15.01.2026 | 72,19 | 74,97 | 72,15 | 73,82 | 2,05% | - |
| 14.01.2026 | 71,91 | 73,84 | 71,43 | 72,34 | 0,51% | 2,00 |
| 13.01.2026 | 71,13 | 72,01 | 70,43 | 71,97 | 1,05% | - |
| 12.01.2026 | 71,39 | 72,21 | 70,25 | 71,22 | 0,58% | - |
| 09.01.2026 | 66,93 | 70,94 | 66,93 | 70,81 | 3,99% | - |
| 08.01.2026 | 62,94 | 68,14 | 62,63 | 68,09 | 7,55% | - |
| 07.01.2026 | 65,83 | 66,23 | 63,16 | 63,31 | -4,05% | - |
| 06.01.2026 | 64,48 | 66,20 | 64,22 | 65,98 | 0,61% | - |
| 05.01.2026 | 63,20 | 66,30 | 63,20 | 65,58 | 3,55% | - |
| 02.01.2026 | 63,30 | 63,71 | 62,40 | 63,33 | 0,05% | - |
| 30.12.2025 | 63,30 | 63,30 | 63,22 | 63,30 | 0,21% | - |
| 29.12.2025 | 63,94 | 63,94 | 62,95 | 63,17 | 1,61% | - |
| 23.12.2025 | 63,00 | 63,20 | 61,97 | 62,17 | -1,63% | - |
| 22.12.2025 | 63,86 | 64,14 | 62,86 | 63,20 | -0,54% | 1,00 |
| 19.12.2025 | 66,05 | 66,43 | 63,46 | 63,54 | -3,60% | - |
| 18.12.2025 | 64,94 | 66,12 | 64,92 | 65,91 | 2,06% | 30,00 |
| 17.12.2025 | 64,65 | 65,80 | 64,07 | 64,58 | 0,30% | - |
| 16.12.2025 | 63,91 | 65,44 | 63,72 | 64,39 | 0,05% | - |
| 15.12.2025 | 65,19 | 65,53 | 63,90 | 64,36 | -1,83% | - |
| 12.12.2025 | 64,98 | 65,92 | 64,74 | 65,56 | 0,86% | - |
| 11.12.2025 | 65,85 | 67,13 | 64,54 | 65,00 | -0,99% | - |
| 10.12.2025 | 61,93 | 65,67 | 61,42 | 65,65 | 6,06% | - |
| 09.12.2025 | 61,65 | 62,37 | 61,49 | 61,90 | -0,26% | - |
| 08.12.2025 | 62,64 | 63,30 | 61,89 | 62,06 | -1,82% | - |
| 05.12.2025 | 63,73 | 64,61 | 62,65 | 63,21 | -0,97% | 2,00 |
| 04.12.2025 | 65,68 | 65,95 | 63,77 | 63,83 | -3,35% | - |
| 03.12.2025 | 64,69 | 66,41 | 64,36 | 66,04 | 1,95% | - |
| 02.12.2025 | 64,88 | 65,06 | 63,63 | 64,78 | -0,42% | - |
| 01.12.2025 | 65,33 | 65,85 | 64,29 | 65,05 | -1,26% | 2,00 |
| 28.11.2025 | 65,45 | 66,18 | 64,98 | 65,88 | 0,90% | - |
| 27.11.2025 | 65,30 | 65,42 | 65,28 | 65,29 | -0,85% | - |
| 26.11.2025 | 65,21 | 66,11 | 64,20 | 65,85 | 0,95% | 1,00 |
| 25.11.2025 | 61,67 | 65,26 | 61,44 | 65,23 | 5,50% | - |
| 24.11.2025 | 62,41 | 62,74 | 60,87 | 61,83 | -1,21% | 157,00 |
| 21.11.2025 | 59,74 | 63,46 | 59,66 | 62,59 | 4,58% | 157,00 |
| 20.11.2025 | 58,71 | 60,18 | 58,39 | 59,85 | 3,07% | - |
| 19.11.2025 | 57,07 | 58,63 | 56,68 | 58,07 | 1,20% | - |
| 18.11.2025 | 57,51 | 58,20 | 56,89 | 57,38 | -1,19% | - |
| 17.11.2025 | 59,55 | 59,70 | 57,95 | 58,07 | -2,06% | - |
| 14.11.2025 | 59,40 | 60,10 | 58,82 | 59,29 | -0,95% | - |
| 13.11.2025 | 60,63 | 60,94 | 59,81 | 59,86 | -1,37% | - |
| 12.11.2025 | 60,19 | 61,28 | 59,39 | 60,69 | 0,76% | 1,00 |
| 11.11.2025 | 60,39 | 60,86 | 59,93 | 60,23 | -0,26% | - |
| 10.11.2025 | 61,01 | 62,03 | 59,74 | 60,39 | -0,85% | - |
| 07.11.2025 | 61,23 | 61,80 | 60,38 | 60,91 | -0,77% | - |
| 06.11.2025 | 62,11 | 62,11 | 60,82 | 61,38 | -1,24% | - |
| 05.11.2025 | 61,33 | 63,50 | 61,27 | 62,15 | 1,24% | - |
| 04.11.2025 | 60,69 | 63,67 | 59,01 | 61,39 | 4,81% | 2,00 |
| 03.11.2025 | 60,79 | 61,46 | 57,12 | 58,57 | -3,87% | 2,00 |
| 31.10.2025 | 60,12 | 61,63 | 59,84 | 60,93 | 0,38% | - |
| 30.10.2025 | 60,50 | 61,40 | 60,20 | 60,70 | 0,05% | - |
| 29.10.2025 | 62,11 | 62,45 | 60,12 | 60,67 | -2,05% | - |
| 28.10.2025 | 62,71 | 63,06 | 60,71 | 61,94 | -1,34% | - |
| 27.10.2025 | 62,88 | 63,62 | 61,85 | 62,78 | 0,22% | - |
| 24.10.2025 | 61,95 | 63,98 | 61,89 | 62,64 | 1,13% | - |
| 23.10.2025 | 61,13 | 62,06 | 60,86 | 61,94 | 0,21% | - |
| 22.10.2025 | 62,82 | 63,08 | 61,71 | 61,81 | -1,58% | - |
| 21.10.2025 | 61,02 | 62,95 | 60,93 | 62,80 | 2,80% | - |
| 20.10.2025 | 60,93 | 61,63 | 60,62 | 61,09 | 1,53% | - |
| 17.10.2025 | 60,49 | 61,82 | 59,76 | 60,17 | -0,89% | - |
| 16.10.2025 | 62,21 | 63,28 | 60,71 | 60,71 | -3,30% | - |
| 15.10.2025 | 63,93 | 64,67 | 62,55 | 62,78 | -1,69% | - |
| 14.10.2025 | 62,31 | 64,15 | 61,08 | 63,86 | 2,47% | - |