117,900€
-2,96%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 112,50 | 114,10 | 111,13 | 113,65 | 0,44% | - |
| 03.09.2024 | 121,03 | 122,00 | 112,68 | 113,15 | -7,69% | - |
| 02.09.2024 | 122,70 | 122,70 | 122,25 | 122,58 | -0,14% | - |
| 30.08.2024 | 121,05 | 122,98 | 120,38 | 122,75 | 1,57% | - |
| 29.08.2024 | 122,65 | 123,85 | 119,88 | 120,85 | -1,45% | - |
| 28.08.2024 | 120,38 | 123,25 | 118,68 | 122,63 | 2,36% | - |
| 27.08.2024 | 121,75 | 121,93 | 118,68 | 119,80 | -1,76% | - |
| 26.08.2024 | 123,98 | 125,98 | 121,75 | 121,95 | -1,61% | - |
| 23.08.2024 | 117,00 | 124,73 | 116,98 | 123,95 | 5,76% | - |
| 22.08.2024 | 118,50 | 119,88 | 116,75 | 117,20 | -1,08% | - |
| 21.08.2024 | 114,80 | 118,48 | 114,75 | 118,48 | 3,25% | - |
| 20.08.2024 | 114,30 | 115,23 | 113,33 | 114,75 | -0,04% | - |
| 19.08.2024 | 114,90 | 115,80 | 114,23 | 114,80 | -0,33% | - |
| 16.08.2024 | 116,85 | 117,88 | 114,85 | 115,18 | -1,24% | - |
| 15.08.2024 | 114,35 | 119,50 | 114,15 | 116,63 | 2,15% | - |
| 14.08.2024 | 117,23 | 118,00 | 113,75 | 114,18 | -2,58% | - |
| 13.08.2024 | 115,95 | 118,15 | 114,85 | 117,20 | 1,17% | - |
| 12.08.2024 | 116,45 | 117,15 | 114,23 | 115,85 | -0,54% | - |
| 09.08.2024 | 116,15 | 118,98 | 115,63 | 116,48 | 0,19% | - |
| 08.08.2024 | 113,35 | 117,10 | 113,00 | 116,25 | 2,00% | - |
| 07.08.2024 | 119,60 | 120,08 | 112,45 | 113,98 | -3,84% | - |
| 06.08.2024 | 114,45 | 121,80 | 106,53 | 118,53 | 4,75% | - |
| 05.08.2024 | 116,63 | 117,15 | 107,23 | 113,15 | -7,63% | - |