121,100€
-1,18%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 122,25 | 123,43 | 120,80 | 121,38 | -0,68% | - |
| 28.01.2025 | 122,35 | 123,10 | 121,23 | 122,20 | -0,02% | - |
| 27.01.2025 | 120,58 | 123,63 | 119,73 | 122,23 | 0,97% | - |
| 24.01.2025 | 122,78 | 122,90 | 120,70 | 121,05 | -1,82% | - |
| 23.01.2025 | 122,85 | 123,95 | 121,83 | 123,30 | 0,33% | - |
| 22.01.2025 | 124,08 | 125,10 | 122,63 | 122,90 | -0,97% | - |
| 21.01.2025 | 123,70 | 126,25 | 123,53 | 124,10 | 0,65% | - |
| 20.01.2025 | 124,18 | 124,30 | 123,18 | 123,30 | -1,06% | - |
| 17.01.2025 | 125,00 | 126,70 | 124,08 | 124,63 | -0,12% | - |
| 16.01.2025 | 123,75 | 125,13 | 122,85 | 124,78 | 0,99% | 100,00 |
| 15.01.2025 | 120,18 | 124,43 | 119,93 | 123,55 | 3,04% | - |
| 14.01.2025 | 117,68 | 120,18 | 117,48 | 119,90 | 1,65% | - |
| 13.01.2025 | 113,23 | 118,05 | 112,90 | 117,95 | 4,33% | - |
| 10.01.2025 | 113,93 | 114,83 | 111,30 | 113,05 | -0,66% | - |
| 09.01.2025 | 113,83 | 114,05 | 113,60 | 113,80 | 0,00% | - |
| 08.01.2025 | 114,35 | 115,10 | 112,93 | 113,80 | -0,37% | - |
| 07.01.2025 | 115,55 | 116,50 | 112,93 | 114,23 | -1,32% | - |
| 06.01.2025 | 115,15 | 117,60 | 114,23 | 115,75 | 0,50% | - |
| 03.01.2025 | 114,25 | 115,83 | 112,63 | 115,18 | 0,83% | - |
| 02.01.2025 | 114,95 | 116,98 | 113,33 | 114,23 | -0,24% | - |
| 30.12.2024 | 115,35 | 115,63 | 114,45 | 114,50 | -1,02% | - |
| 27.12.2024 | 117,98 | 118,55 | 115,00 | 115,68 | -1,49% | - |
| 23.12.2024 | 117,95 | 118,80 | 116,83 | 117,43 | -0,23% | - |
| 20.12.2024 | 118,45 | 119,85 | 116,38 | 117,70 | -0,78% | - |
| 19.12.2024 | 122,03 | 123,60 | 118,10 | 118,63 | -2,97% | - |
| 18.12.2024 | 126,88 | 129,05 | 121,00 | 122,25 | -3,68% | - |
| 17.12.2024 | 129,43 | 129,98 | 126,83 | 126,93 | -2,14% | 120,00 |
| 16.12.2024 | 129,68 | 131,52 | 128,60 | 129,70 | -0,17% | - |
| 13.12.2024 | 133,65 | 134,15 | 129,43 | 129,93 | -2,79% | - |
| 12.12.2024 | 135,30 | 136,40 | 132,70 | 133,65 | -1,57% | 240,00 |
| 11.12.2024 | 134,70 | 140,25 | 134,70 | 135,77 | 0,39% | - |
| 10.12.2024 | 137,60 | 138,05 | 133,95 | 135,25 | -1,80% | 300,00 |
| 09.12.2024 | 138,18 | 139,60 | 134,18 | 137,73 | -0,27% | - |
| 06.12.2024 | 135,90 | 139,40 | 135,90 | 138,10 | 1,23% | - |
| 05.12.2024 | 139,10 | 139,73 | 135,13 | 136,43 | -2,38% | - |
| 04.12.2024 | 139,63 | 140,38 | 137,58 | 139,75 | 0,29% | - |
| 03.12.2024 | 140,50 | 142,98 | 137,90 | 139,35 | -0,82% | - |
| 02.12.2024 | 139,75 | 141,40 | 138,65 | 140,50 | 0,50% | - |
| 29.11.2024 | 138,75 | 176,88 | 131,35 | 139,80 | 0,52% | - |
| 28.11.2024 | 138,93 | 139,18 | 138,80 | 139,08 | 0,43% | - |
| 27.11.2024 | 141,65 | 142,20 | 137,58 | 138,48 | -2,21% | - |
| 26.11.2024 | 145,60 | 147,08 | 140,18 | 141,60 | -2,65% | - |
| 25.11.2024 | 137,95 | 147,95 | 137,80 | 145,45 | 5,30% | - |
| 22.11.2024 | 134,10 | 139,00 | 133,88 | 138,13 | 3,14% | - |
| 21.11.2024 | 130,33 | 135,23 | 130,08 | 133,93 | 2,80% | - |
| 20.11.2024 | 130,88 | 131,77 | 129,88 | 130,27 | -0,08% | - |
| 19.11.2024 | 133,68 | 134,00 | 129,98 | 130,38 | -2,52% | - |
| 18.11.2024 | 132,95 | 134,18 | 131,68 | 133,75 | 0,53% | - |
| 15.11.2024 | 132,45 | 134,58 | 132,05 | 133,05 | -0,26% | - |
| 14.11.2024 | 135,00 | 136,88 | 131,73 | 133,40 | -1,11% | - |
| 13.11.2024 | 132,58 | 137,40 | 132,27 | 134,90 | 1,54% | - |
| 12.11.2024 | 134,45 | 136,52 | 132,63 | 132,85 | -1,12% | - |
| 11.11.2024 | 132,98 | 136,35 | 132,95 | 134,35 | 1,22% | - |
| 08.11.2024 | 130,68 | 133,58 | 129,48 | 132,73 | 1,76% | - |
| 07.11.2024 | 132,15 | 132,75 | 129,45 | 130,43 | -1,17% | - |
| 06.11.2024 | 131,27 | 140,13 | 128,38 | 131,98 | 4,16% | - |
| 05.11.2024 | 123,20 | 127,43 | 115,33 | 126,70 | 2,65% | - |
| 04.11.2024 | 123,18 | 125,25 | 122,78 | 123,43 | 3,41% | 120,00 |
| 01.11.2024 | 122,45 | 126,25 | 119,33 | 119,35 | -3,44% | - |
| 31.10.2024 | 123,43 | 125,60 | 120,58 | 123,60 | 1,64% | - |
| 30.10.2024 | 121,53 | 126,70 | 120,73 | 121,60 | -4,52% | - |
| 29.10.2024 | 128,20 | 128,25 | 120,50 | 127,35 | -1,49% | - |
| 28.10.2024 | 125,90 | 129,27 | 124,08 | 129,27 | 3,07% | - |
| 25.10.2024 | 126,53 | 128,52 | 125,23 | 125,43 | -0,81% | - |
| 24.10.2024 | 123,95 | 126,58 | 123,75 | 126,45 | 1,87% | - |
| 23.10.2024 | 122,80 | 125,48 | 122,80 | 124,13 | 0,24% | - |
| 22.10.2024 | 127,23 | 127,23 | 123,73 | 123,83 | -2,94% | - |
| 21.10.2024 | 130,48 | 130,80 | 127,43 | 127,58 | -2,19% | - |
| 18.10.2024 | 131,13 | 131,85 | 130,02 | 130,43 | -0,63% | - |
| 17.10.2024 | 135,25 | 136,45 | 130,83 | 131,25 | -3,12% | - |
| 16.10.2024 | 130,63 | 135,77 | 130,45 | 135,48 | 3,69% | - |
| 15.10.2024 | 131,40 | 132,85 | 130,40 | 130,65 | -0,38% | - |
| 14.10.2024 | 130,27 | 131,90 | 129,08 | 131,15 | 0,59% | - |
| 11.10.2024 | 127,00 | 130,48 | 126,68 | 130,38 | 2,60% | - |
| 10.10.2024 | 130,08 | 130,33 | 126,58 | 127,08 | -2,34% | - |
| 09.10.2024 | 129,30 | 131,23 | 128,93 | 130,13 | 0,54% | - |
| 08.10.2024 | 128,58 | 130,48 | 127,63 | 129,43 | 0,52% | - |
| 07.10.2024 | 126,53 | 129,00 | 123,85 | 128,75 | 1,66% | - |
| 04.10.2024 | 125,50 | 128,02 | 124,48 | 126,65 | 0,98% | - |
| 03.10.2024 | 126,30 | 126,58 | 124,38 | 125,43 | -0,73% | - |
| 02.10.2024 | 127,45 | 128,40 | 126,25 | 126,35 | -1,19% | - |
| 01.10.2024 | 126,43 | 128,00 | 124,93 | 127,88 | 0,91% | - |
| 30.09.2024 | 126,65 | 127,25 | 125,05 | 126,73 | 0,06% | - |
| 27.09.2024 | 125,85 | 128,98 | 125,15 | 126,65 | 0,94% | - |
| 26.09.2024 | 123,75 | 128,35 | 123,75 | 125,48 | 1,09% | - |
| 25.09.2024 | 126,28 | 126,90 | 123,70 | 124,13 | -2,11% | - |
| 24.09.2024 | 127,43 | 128,40 | 125,45 | 126,80 | -0,57% | - |
| 23.09.2024 | 123,33 | 128,25 | 123,15 | 127,53 | 3,34% | - |
| 20.09.2024 | 129,52 | 129,95 | 118,15 | 123,40 | -4,73% | - |
| 19.09.2024 | 123,85 | 129,52 | 123,50 | 129,52 | 4,90% | - |
| 18.09.2024 | 121,78 | 126,88 | 121,43 | 123,48 | 1,44% | - |
| 17.09.2024 | 121,13 | 124,00 | 121,08 | 121,73 | 0,45% | - |
| 16.09.2024 | 122,40 | 122,85 | 120,40 | 121,18 | -1,16% | - |
| 13.09.2024 | 115,00 | 123,48 | 114,95 | 122,60 | 6,45% | - |
| 12.09.2024 | 111,05 | 115,20 | 110,35 | 115,18 | 3,93% | - |
| 11.09.2024 | 109,73 | 111,40 | 106,88 | 110,83 | 0,36% | - |
| 10.09.2024 | 109,98 | 111,30 | 108,88 | 110,43 | 0,18% | - |
| 09.09.2024 | 112,38 | 113,28 | 110,20 | 110,23 | -1,56% | - |
| 06.09.2024 | 112,35 | 114,25 | 110,58 | 111,98 | -0,36% | - |
| 05.09.2024 | 113,50 | 114,35 | 110,80 | 112,38 | -1,12% | - |