121,050€
-1,18%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 122,13 | 123,58 | 120,48 | 121,20 | -1,06% | - |
| 13.09.2024 | 115,03 | 123,43 | 114,95 | 122,50 | 6,50% | - |
| 12.09.2024 | 110,88 | 115,25 | 110,15 | 115,03 | 3,67% | - |
| 11.09.2024 | 110,45 | 111,33 | 106,95 | 110,95 | 0,45% | - |
| 10.09.2024 | 110,25 | 111,25 | 108,98 | 110,45 | -0,23% | - |
| 09.09.2024 | 111,90 | 113,28 | 110,20 | 110,70 | -1,12% | - |
| 06.09.2024 | 112,30 | 114,28 | 110,65 | 111,95 | -0,40% | 15,00 |
| 05.09.2024 | 113,55 | 114,25 | 110,90 | 112,40 | -1,12% | - |
| 04.09.2024 | 113,03 | 114,00 | 110,95 | 113,68 | 0,53% | - |
| 03.09.2024 | 122,75 | 122,75 | 112,73 | 113,08 | -7,88% | - |
| 02.09.2024 | 121,93 | 122,75 | 121,93 | 122,75 | 0,04% | - |
| 30.08.2024 | 120,93 | 122,98 | 120,45 | 122,70 | 1,34% | - |
| 29.08.2024 | 122,53 | 123,88 | 119,93 | 121,08 | -1,61% | - |
| 28.08.2024 | 119,73 | 123,13 | 118,85 | 123,05 | 2,73% | - |
| 27.08.2024 | 121,88 | 122,18 | 118,78 | 119,78 | -1,96% | - |
| 26.08.2024 | 123,90 | 125,90 | 121,78 | 122,18 | -1,55% | - |
| 23.08.2024 | 116,90 | 124,65 | 116,50 | 124,10 | 6,18% | - |
| 22.08.2024 | 118,40 | 119,88 | 116,80 | 116,88 | -1,04% | - |
| 21.08.2024 | 114,63 | 118,48 | 114,63 | 118,10 | 2,94% | 35,00 |
| 20.08.2024 | 114,75 | 115,13 | 113,33 | 114,73 | -0,02% | 15,00 |
| 19.08.2024 | 115,25 | 115,83 | 114,33 | 114,75 | -0,58% | - |
| 16.08.2024 | 116,75 | 117,88 | 114,80 | 115,43 | -1,09% | - |
| 15.08.2024 | 114,08 | 119,35 | 114,08 | 116,70 | 2,17% | - |
| 14.08.2024 | 117,10 | 118,00 | 113,68 | 114,23 | -2,83% | - |
| 13.08.2024 | 115,83 | 118,03 | 114,88 | 117,55 | 1,66% | - |
| 12.08.2024 | 116,45 | 117,18 | 114,23 | 115,63 | -0,88% | 12,00 |
| 09.08.2024 | 116,18 | 119,00 | 115,63 | 116,65 | 0,54% | - |
| 08.08.2024 | 112,15 | 117,15 | 112,15 | 116,03 | 1,96% | - |
| 07.08.2024 | 118,60 | 119,83 | 112,38 | 113,80 | -4,31% | 60,00 |
| 06.08.2024 | 113,45 | 121,73 | 108,93 | 118,93 | 4,83% | - |
| 05.08.2024 | 116,73 | 141,33 | 107,33 | 113,45 | -3,92% | 100,00 |
| 02.08.2024 | 123,80 | 123,80 | 115,13 | 118,08 | -4,59% | - |
| 01.08.2024 | 131,63 | 132,95 | 122,28 | 123,75 | -5,91% | - |
| 31.07.2024 | 130,35 | 136,40 | 128,52 | 131,52 | 0,48% | - |
| 30.07.2024 | 129,43 | 132,08 | 128,60 | 130,90 | 1,08% | - |
| 29.07.2024 | 129,93 | 131,40 | 127,68 | 129,50 | -0,15% | - |
| 26.07.2024 | 124,60 | 132,45 | 124,60 | 129,70 | 3,93% | - |
| 25.07.2024 | 119,40 | 126,88 | 119,08 | 124,80 | 4,41% | - |
| 24.07.2024 | 123,60 | 124,90 | 119,33 | 119,53 | -3,45% | - |
| 23.07.2024 | 123,00 | 125,08 | 120,95 | 123,80 | 0,81% | - |
| 22.07.2024 | 120,23 | 123,13 | 119,68 | 122,80 | 2,18% | - |
| 19.07.2024 | 121,25 | 122,08 | 119,53 | 120,18 | -0,78% | - |
| 18.07.2024 | 122,53 | 127,83 | 120,43 | 121,13 | -0,98% | - |
| 17.07.2024 | 125,53 | 126,65 | 122,20 | 122,33 | -2,55% | - |
| 16.07.2024 | 115,88 | 125,90 | 115,60 | 125,53 | 8,42% | - |
| 15.07.2024 | 114,58 | 118,15 | 114,33 | 115,78 | 0,96% | - |
| 12.07.2024 | 113,73 | 117,58 | 113,28 | 114,68 | 0,90% | - |
| 11.07.2024 | 106,23 | 113,73 | 105,95 | 113,65 | 6,59% | - |
| 10.07.2024 | 105,95 | 106,93 | 105,33 | 106,63 | 0,54% | - |
| 09.07.2024 | 108,08 | 108,28 | 105,95 | 106,05 | -1,71% | - |
| 08.07.2024 | 106,78 | 108,03 | 106,45 | 107,90 | 1,10% | 20,00 |
| 05.07.2024 | 108,98 | 109,00 | 106,30 | 106,73 | -2,06% | - |
| 04.07.2024 | 108,88 | 109,43 | 108,88 | 108,98 | 0,05% | 40,00 |
| 03.07.2024 | 107,30 | 109,53 | 107,30 | 108,93 | 0,88% | - |
| 02.07.2024 | 109,58 | 109,73 | 107,78 | 107,98 | -1,37% | - |
| 01.07.2024 | 111,23 | 111,48 | 108,25 | 109,48 | -1,60% | 13,00 |
| 28.06.2024 | 110,78 | 113,38 | 108,95 | 111,25 | 0,27% | - |
| 27.06.2024 | 109,78 | 111,30 | 109,78 | 110,95 | 0,00% | - |
| 26.06.2024 | 110,15 | 111,00 | 108,33 | 110,95 | 1,30% | - |
| 25.06.2024 | 113,28 | 113,55 | 107,93 | 109,53 | -3,33% | - |
| 24.06.2024 | 114,48 | 115,78 | 113,18 | 113,30 | -0,57% | - |
| 21.06.2024 | 114,68 | 115,50 | 112,38 | 113,95 | -0,61% | - |
| 20.06.2024 | 117,30 | 117,93 | 114,45 | 114,65 | -2,26% | - |
| 19.06.2024 | 117,60 | 117,65 | 117,25 | 117,30 | -0,34% | - |
| 18.06.2024 | 118,30 | 118,80 | 116,50 | 117,70 | -0,34% | - |
| 17.06.2024 | 119,00 | 119,00 | 115,05 | 118,10 | -0,04% | - |
| 14.06.2024 | 121,53 | 121,70 | 117,33 | 118,15 | -2,62% | - |
| 13.06.2024 | 121,83 | 122,15 | 118,10 | 121,33 | -0,78% | - |
| 12.06.2024 | 117,65 | 126,03 | 117,35 | 122,28 | 3,75% | - |
| 11.06.2024 | 119,25 | 119,25 | 117,43 | 117,85 | -1,13% | - |
| 10.06.2024 | 119,18 | 120,28 | 118,25 | 119,20 | -0,33% | - |
| 07.06.2024 | 122,03 | 122,03 | 119,33 | 119,60 | -1,14% | - |
| 06.06.2024 | 122,93 | 122,93 | 120,55 | 120,98 | -1,77% | - |
| 05.06.2024 | 121,45 | 123,28 | 119,08 | 123,15 | 1,46% | - |
| 04.06.2024 | 123,50 | 123,73 | 119,43 | 121,38 | -1,70% | - |
| 03.06.2024 | 126,48 | 127,70 | 122,25 | 123,48 | -2,14% | - |
| 31.05.2024 | 124,70 | 126,55 | 123,10 | 126,18 | 1,47% | - |
| 30.05.2024 | 123,03 | 125,75 | 121,58 | 124,35 | 1,02% | - |
| 29.05.2024 | 125,28 | 125,40 | 121,28 | 123,10 | -2,20% | - |
| 28.05.2024 | 130,20 | 131,30 | 124,25 | 125,88 | -3,32% | - |
| 27.05.2024 | 129,93 | 130,20 | 129,75 | 130,20 | 0,46% | - |
| 24.05.2024 | 125,40 | 130,00 | 125,40 | 129,60 | 2,96% | - |
| 23.05.2024 | 126,48 | 127,35 | 124,70 | 125,88 | -0,14% | - |
| 22.05.2024 | 127,45 | 127,68 | 125,25 | 126,05 | -1,12% | - |
| 21.05.2024 | 126,73 | 127,63 | 124,85 | 127,48 | 0,63% | - |
| 20.05.2024 | 125,18 | 127,33 | 125,05 | 126,68 | 1,42% | - |
| 17.05.2024 | 126,83 | 127,50 | 124,38 | 124,90 | -1,23% | - |
| 16.05.2024 | 129,38 | 130,98 | 125,55 | 126,45 | -2,17% | - |
| 15.05.2024 | 125,70 | 129,48 | 125,65 | 129,25 | 2,46% | - |
| 14.05.2024 | 125,33 | 126,60 | 124,20 | 126,15 | 0,76% | - |
| 13.05.2024 | 124,15 | 126,48 | 123,75 | 125,20 | 0,97% | - |
| 10.05.2024 | 126,38 | 127,18 | 123,05 | 124,00 | -1,67% | - |
| 09.05.2024 | 123,95 | 127,00 | 123,15 | 126,10 | 1,37% | - |
| 08.05.2024 | 121,73 | 125,70 | 118,80 | 124,40 | 2,07% | 18,00 |
| 07.05.2024 | 129,08 | 132,48 | 121,28 | 121,88 | -5,58% | - |
| 06.05.2024 | 126,30 | 130,93 | 126,30 | 129,08 | 1,98% | - |
| 03.05.2024 | 124,15 | 128,77 | 124,05 | 126,58 | 1,18% | - |
| 02.05.2024 | 124,05 | 125,95 | 122,00 | 125,10 | 0,97% | - |
| 30.04.2024 | 128,98 | 129,20 | 123,63 | 123,90 | -4,12% | - |
| 29.04.2024 | 129,20 | 132,35 | 128,27 | 129,23 | -0,75% | - |