86,780€
-4,41%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 85,18 | 88,39 | 81,66 | 87,18 | 1,60% | - |
| 03.04.2025 | 91,12 | 91,30 | 84,53 | 85,81 | -8,64% | - |
| 02.04.2025 | 91,52 | 94,07 | 90,45 | 93,92 | 2,57% | - |
| 01.04.2025 | 90,45 | 91,82 | 90,00 | 91,57 | 0,99% | 60,00 |
| 31.03.2025 | 90,65 | 91,56 | 88,36 | 90,67 | 24,73% | - |
| 28.03.2025 | 92,88 | 93,08 | 70,05 | 72,70 | -24,89% | - |
| 27.03.2025 | 93,82 | 96,84 | 92,09 | 96,78 | 10,63% | - |
| 26.03.2025 | 93,82 | 94,97 | 70,53 | 87,48 | -2,67% | - |
| 25.03.2025 | 95,63 | 95,77 | 81,98 | 89,88 | -4,86% | - |
| 24.03.2025 | 92,25 | 96,32 | 70,21 | 94,47 | 29,56% | - |
| 21.03.2025 | 92,67 | 92,67 | 72,89 | 72,92 | -18,86% | - |
| 20.03.2025 | 92,31 | 94,30 | 89,82 | 89,87 | 24,17% | - |
| 19.03.2025 | 91,00 | 93,33 | 69,57 | 72,38 | -21,50% | - |
| 18.03.2025 | 91,43 | 93,64 | 86,71 | 92,20 | 7,06% | 348,00 |
| 17.03.2025 | 90,92 | 92,25 | 69,44 | 86,12 | -3,94% | - |
| 14.03.2025 | 89,21 | 92,03 | 88,51 | 89,65 | -3,32% | - |
| 13.03.2025 | 90,30 | 92,81 | 87,77 | 92,73 | -6,34% | - |
| 12.03.2025 | 90,12 | 99,01 | 89,78 | 99,01 | 7,45% | - |
| 11.03.2025 | 91,48 | 92,33 | 88,94 | 92,14 | 7,68% | - |
| 10.03.2025 | 93,43 | 95,20 | 66,14 | 85,57 | -8,74% | - |
| 07.03.2025 | 93,11 | 94,76 | 91,19 | 93,77 | 0,30% | - |
| 06.03.2025 | 92,87 | 94,41 | 90,86 | 93,49 | 0,51% | - |
| 05.03.2025 | 92,51 | 93,72 | 90,92 | 93,02 | 0,79% | - |
| 04.03.2025 | 97,58 | 97,58 | 92,25 | 92,29 | -5,60% | - |
| 03.03.2025 | 99,66 | 101,18 | 96,77 | 97,77 | -2,04% | - |
| 28.02.2025 | 98,68 | 100,16 | 98,57 | 99,81 | 1,23% | - |
| 27.02.2025 | 99,53 | 100,38 | 97,92 | 98,60 | -0,65% | - |
| 26.02.2025 | 101,63 | 102,55 | 98,72 | 99,25 | -1,98% | 6,00 |
| 25.02.2025 | 99,01 | 103,20 | 98,61 | 101,25 | 2,15% | - |
| 24.02.2025 | 102,15 | 102,80 | 98,16 | 99,12 | -3,01% | - |
| 21.02.2025 | 111,05 | 115,03 | 99,06 | 102,20 | -7,82% | - |
| 20.02.2025 | 113,25 | 113,30 | 110,60 | 110,88 | -2,31% | - |
| 19.02.2025 | 116,23 | 116,85 | 112,75 | 113,50 | -2,34% | - |
| 18.02.2025 | 116,58 | 116,83 | 114,68 | 116,23 | -0,11% | - |
| 17.02.2025 | 116,05 | 116,45 | 115,95 | 116,35 | 0,37% | - |
| 14.02.2025 | 115,45 | 117,10 | 114,70 | 115,93 | 0,56% | - |
| 13.02.2025 | 114,00 | 115,65 | 113,75 | 115,28 | 0,83% | - |
| 12.02.2025 | 118,95 | 118,95 | 113,55 | 114,33 | -3,91% | - |
| 11.02.2025 | 119,43 | 120,28 | 118,33 | 118,98 | -0,06% | - |
| 10.02.2025 | 119,63 | 120,33 | 118,65 | 119,05 | -0,25% | - |
| 07.02.2025 | 120,53 | 121,45 | 117,50 | 119,35 | -0,87% | - |
| 06.02.2025 | 120,28 | 122,40 | 119,68 | 120,40 | 0,35% | - |
| 05.02.2025 | 120,55 | 121,38 | 119,23 | 119,98 | -0,79% | - |
| 04.02.2025 | 121,35 | 122,00 | 120,20 | 120,93 | -0,53% | - |
| 03.02.2025 | 121,38 | 122,65 | 119,83 | 121,58 | -0,08% | - |
| 31.01.2025 | 124,05 | 124,58 | 120,93 | 121,68 | -1,50% | - |
| 30.01.2025 | 121,48 | 124,13 | 120,63 | 123,53 | 1,77% | - |
| 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% | - |