59,600€
-0,13%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 59,85 | 63,51 | 59,67 | 63,21 | 5,91% | - |
| 20.11.2025 | 58,72 | 60,23 | 58,06 | 59,68 | 2,75% | - |
| 19.11.2025 | 57,00 | 58,71 | 56,61 | 58,08 | 1,38% | - |
| 18.11.2025 | 57,16 | 57,68 | 56,80 | 57,29 | -3,16% | - |
| 17.11.2025 | 59,53 | 59,65 | 59,00 | 59,16 | -0,45% | - |
| 14.11.2025 | 59,40 | 59,47 | 59,29 | 59,43 | -1,33% | - |
| 13.11.2025 | 60,83 | 61,01 | 59,79 | 60,23 | -0,56% | - |
| 12.11.2025 | 60,21 | 61,31 | 59,35 | 60,57 | 0,88% | - |
| 11.11.2025 | 60,43 | 60,80 | 59,83 | 60,04 | -0,60% | 456,00 |
| 10.11.2025 | 61,20 | 61,40 | 59,74 | 60,40 | -0,17% | - |
| 07.11.2025 | 61,42 | 61,84 | 60,44 | 60,50 | -1,34% | - |
| 06.11.2025 | 61,96 | 62,00 | 60,82 | 61,32 | -1,03% | - |
| 05.11.2025 | 61,36 | 63,47 | 61,28 | 61,96 | 1,18% | - |
| 04.11.2025 | 59,13 | 63,23 | 59,01 | 61,24 | -0,42% | - |
| 03.11.2025 | 61,07 | 61,50 | 56,96 | 61,50 | 2,57% | 130,00 |
| 31.10.2025 | 60,18 | 61,61 | 59,69 | 59,96 | -0,84% | - |
| 30.10.2025 | 60,55 | 61,42 | 60,16 | 60,47 | -0,80% | - |
| 29.10.2025 | 62,25 | 62,43 | 60,11 | 60,96 | -0,83% | - |
| 28.10.2025 | 62,60 | 63,06 | 59,35 | 61,47 | -2,06% | - |
| 27.10.2025 | 63,25 | 63,32 | 61,72 | 62,76 | 0,42% | - |
| 24.10.2025 | 62,14 | 63,94 | 61,90 | 62,50 | 1,49% | 3,00 |
| 23.10.2025 | 61,16 | 61,68 | 60,87 | 61,58 | -1,63% | - |
| 22.10.2025 | 62,82 | 63,08 | 60,90 | 62,60 | -0,32% | - |
| 21.10.2025 | 61,02 | 62,95 | 60,24 | 62,80 | 2,93% | 21,00 |
| 20.10.2025 | 61,04 | 61,95 | 60,60 | 61,01 | 0,54% | - |
| 17.10.2025 | 60,17 | 61,79 | 59,83 | 60,68 | -0,07% | - |
| 16.10.2025 | 62,18 | 62,40 | 60,48 | 60,72 | -2,72% | - |
| 15.10.2025 | 63,91 | 64,67 | 62,27 | 62,42 | -2,56% | - |
| 14.10.2025 | 61,96 | 64,17 | 61,08 | 64,06 | 2,73% | - |
| 13.10.2025 | 62,80 | 63,33 | 62,26 | 62,36 | -0,30% | - |
| 10.10.2025 | 63,97 | 64,51 | 62,17 | 62,55 | -2,24% | - |
| 09.10.2025 | 65,64 | 65,86 | 63,66 | 63,98 | -2,22% | 5,00 |
| 08.10.2025 | 64,19 | 65,47 | 64,07 | 65,43 | -0,21% | - |
| 07.10.2025 | 64,20 | 65,81 | 64,20 | 65,57 | 2,61% | - |
| 06.10.2025 | 66,29 | 66,87 | 63,89 | 63,90 | -4,37% | - |
| 03.10.2025 | 66,83 | 67,63 | 66,52 | 66,82 | 1,06% | - |
| 02.10.2025 | 65,88 | 66,79 | 65,44 | 66,12 | -0,32% | - |
| 01.10.2025 | 65,47 | 66,71 | 65,18 | 66,33 | 2,44% | - |
| 30.09.2025 | 65,26 | 65,74 | 64,75 | 64,75 | -0,31% | - |
| 29.09.2025 | 65,98 | 66,18 | 64,70 | 64,95 | -1,11% | - |
| 26.09.2025 | 65,68 | 66,40 | 65,35 | 65,68 | 0,21% | - |
| 25.09.2025 | 66,28 | 66,56 | 65,52 | 65,54 | -1,04% | - |
| 24.09.2025 | 67,02 | 68,09 | 66,13 | 66,23 | -0,85% | - |
| 23.09.2025 | 67,33 | 68,55 | 66,34 | 66,80 | -0,89% | - |
| 22.09.2025 | 67,60 | 68,20 | 66,58 | 67,40 | -0,59% | - |
| 19.09.2025 | 69,22 | 69,64 | 67,55 | 67,80 | -2,07% | - |
| 18.09.2025 | 68,39 | 69,64 | 68,25 | 69,23 | 1,76% | - |
| 17.09.2025 | 69,49 | 71,77 | 67,71 | 68,03 | -1,22% | - |
| 16.09.2025 | 70,79 | 72,18 | 68,79 | 68,87 | -4,73% | - |
| 15.09.2025 | 73,11 | 73,45 | 71,91 | 72,29 | -1,69% | - |
| 12.09.2025 | 75,91 | 75,93 | 73,40 | 73,53 | 0,23% | - |
| 11.09.2025 | 73,45 | 73,74 | 73,30 | 73,36 | 0,70% | - |
| 10.09.2025 | 72,78 | 72,88 | 72,71 | 72,85 | -0,27% | - |
| 09.09.2025 | 75,67 | 75,95 | 72,94 | 73,05 | -3,17% | - |
| 08.09.2025 | 76,83 | 76,97 | 74,82 | 75,44 | -1,83% | - |
| 05.09.2025 | 74,80 | 77,13 | 74,00 | 76,85 | 2,69% | - |
| 04.09.2025 | 72,01 | 74,84 | 71,97 | 74,84 | 3,83% | - |
| 03.09.2025 | 73,44 | 73,99 | 71,84 | 72,08 | -2,17% | - |
| 02.09.2025 | 74,13 | 74,35 | 72,70 | 73,68 | -0,91% | - |
| 01.09.2025 | 74,26 | 74,42 | 74,12 | 74,36 | 0,03% | - |
| 29.08.2025 | 74,68 | 75,32 | 73,68 | 74,34 | -0,47% | - |
| 28.08.2025 | 75,75 | 76,36 | 73,82 | 74,69 | -1,31% | - |
| 27.08.2025 | 76,48 | 77,37 | 75,14 | 75,68 | -0,89% | - |
| 26.08.2025 | 77,27 | 77,73 | 76,27 | 76,36 | -1,42% | - |
| 25.08.2025 | 77,92 | 77,92 | 76,33 | 77,46 | -0,45% | - |
| 22.08.2025 | 73,10 | 78,17 | 72,89 | 77,81 | 6,71% | - |
| 21.08.2025 | 72,52 | 73,40 | 71,63 | 72,92 | 0,52% | - |
| 20.08.2025 | 75,51 | 75,61 | 72,31 | 72,54 | -4,10% | - |
| 19.08.2025 | 72,51 | 76,09 | 72,24 | 75,64 | 4,23% | - |
| 18.08.2025 | 73,52 | 74,32 | 72,45 | 72,57 | -1,32% | - |
| 15.08.2025 | 74,86 | 75,11 | 73,49 | 73,54 | -1,21% | - |
| 14.08.2025 | 75,23 | 75,53 | 72,98 | 74,44 | -1,21% | - |
| 13.08.2025 | 72,09 | 75,55 | 71,81 | 75,35 | 4,44% | - |
| 12.08.2025 | 69,56 | 72,54 | 69,49 | 72,15 | 3,40% | - |
| 11.08.2025 | 70,44 | 70,86 | 69,04 | 69,78 | -1,09% | - |
| 08.08.2025 | 71,49 | 71,74 | 70,28 | 70,55 | -1,12% | - |
| 07.08.2025 | 71,05 | 72,10 | 71,02 | 71,35 | 0,22% | - |
| 06.08.2025 | 75,25 | 75,37 | 70,92 | 71,19 | -5,48% | - |
| 05.08.2025 | 71,55 | 75,98 | 69,81 | 75,32 | 5,43% | - |
| 04.08.2025 | 72,29 | 72,63 | 70,95 | 71,44 | -0,65% | - |
| 01.08.2025 | 73,13 | 73,14 | 70,72 | 71,91 | -1,84% | - |
| 31.07.2025 | 74,42 | 75,77 | 72,73 | 73,26 | -1,40% | - |
| 30.07.2025 | 74,64 | 76,22 | 73,60 | 74,30 | -0,35% | - |
| 29.07.2025 | 75,05 | 76,54 | 73,98 | 74,56 | -0,40% | - |
| 28.07.2025 | 75,40 | 76,61 | 74,41 | 74,86 | -0,21% | 48,00 |
| 25.07.2025 | 73,72 | 75,02 | 73,52 | 75,02 | 1,92% | - |
| 24.07.2025 | 74,82 | 75,40 | 73,16 | 73,61 | -1,94% | - |
| 23.07.2025 | 74,52 | 75,93 | 74,42 | 75,07 | 1,25% | - |
| 22.07.2025 | 71,45 | 74,54 | 71,27 | 74,14 | 3,79% | - |
| 21.07.2025 | 72,19 | 73,30 | 71,41 | 71,43 | -1,08% | - |
| 18.07.2025 | 74,81 | 75,09 | 71,82 | 72,21 | -3,62% | - |
| 17.07.2025 | 74,10 | 76,83 | 74,10 | 74,92 | 1,28% | - |
| 16.07.2025 | 74,08 | 75,86 | 72,69 | 73,97 | -0,47% | - |
| 15.07.2025 | 76,71 | 77,78 | 74,23 | 74,32 | -3,10% | - |
| 14.07.2025 | 77,66 | 78,78 | 76,11 | 76,70 | -1,59% | - |
| 11.07.2025 | 79,59 | 79,61 | 76,95 | 77,94 | -2,33% | - |
| 10.07.2025 | 78,52 | 81,20 | 78,42 | 79,80 | 1,22% | - |
| 09.07.2025 | 77,04 | 79,17 | 76,75 | 78,84 | 2,34% | - |
| 08.07.2025 | 76,61 | 78,75 | 76,07 | 77,04 | 0,31% | - |
| 07.07.2025 | 78,82 | 79,39 | 76,70 | 76,80 | -2,18% | - |