57,850€
-0,34%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 57,90 | 58,40 | 57,38 | 57,88 | 0,17% | - |
| 21.05.2026 | 57,83 | 58,50 | 56,65 | 57,78 | -0,13% | - |
| 20.05.2026 | 56,43 | 58,13 | 56,08 | 57,85 | 1,94% | - |
| 19.05.2026 | 57,95 | 58,20 | 56,43 | 56,75 | -2,32% | - |
| 18.05.2026 | 56,35 | 58,60 | 56,25 | 58,10 | 1,53% | - |
| 15.05.2026 | 59,48 | 59,80 | 57,15 | 57,23 | -3,78% | - |
| 14.05.2026 | 57,35 | 60,45 | 57,25 | 59,48 | 4,57% | - |
| 13.05.2026 | 57,88 | 58,18 | 55,98 | 56,88 | -1,86% | - |
| 12.05.2026 | 58,80 | 59,63 | 57,68 | 57,95 | -1,40% | - |
| 11.05.2026 | 59,98 | 60,73 | 58,63 | 58,78 | -2,04% | - |
| 08.05.2026 | 62,05 | 63,18 | 59,93 | 60,00 | -3,26% | - |
| 07.05.2026 | 63,28 | 65,05 | 62,00 | 62,03 | -1,90% | - |
| 06.05.2026 | 61,60 | 63,98 | 61,50 | 63,23 | 2,35% | - |
| 05.05.2026 | 64,15 | 65,28 | 61,73 | 61,78 | -2,87% | - |
| 04.05.2026 | 66,68 | 66,70 | 62,55 | 63,60 | -5,85% | - |
| 30.04.2026 | 67,30 | 68,13 | 66,88 | 67,55 | -0,07% | - |
| 29.04.2026 | 70,75 | 71,28 | 67,53 | 67,60 | -4,22% | - |
| 28.04.2026 | 71,65 | 72,10 | 70,55 | 70,58 | -1,26% | - |
| 27.04.2026 | 71,63 | 72,63 | 71,43 | 71,48 | -0,42% | - |
| 24.04.2026 | 71,70 | 72,18 | 71,23 | 71,78 | 0,45% | - |
| 23.04.2026 | 69,83 | 72,30 | 69,83 | 71,45 | 2,18% | - |
| 22.04.2026 | 70,50 | 71,38 | 69,93 | 69,93 | -0,50% | - |
| 21.04.2026 | 71,40 | 72,68 | 69,85 | 70,28 | -1,64% | - |
| 20.04.2026 | 70,15 | 71,78 | 69,48 | 71,45 | 1,64% | - |
| 17.04.2026 | 67,05 | 71,20 | 66,95 | 70,30 | 5,40% | - |
| 16.04.2026 | 66,90 | 67,70 | 66,60 | 66,70 | 0,00% | - |
| 15.04.2026 | 69,28 | 69,45 | 66,65 | 66,70 | -3,79% | - |
| 14.04.2026 | 69,28 | 70,15 | 68,95 | 69,33 | 0,00% | - |
| 13.04.2026 | 68,15 | 69,40 | 67,13 | 69,33 | 1,72% | - |
| 10.04.2026 | 68,85 | 68,98 | 67,63 | 68,15 | -1,12% | - |
| 09.04.2026 | 67,85 | 69,90 | 67,40 | 68,93 | 1,47% | - |
| 08.04.2026 | 65,45 | 68,43 | 65,18 | 67,93 | 5,39% | - |
| 07.04.2026 | 63,90 | 64,90 | 63,40 | 64,45 | 1,42% | - |
| 02.04.2026 | 64,32 | 65,14 | 62,50 | 63,55 | -1,97% | - |
| 01.04.2026 | 65,70 | 65,94 | 64,34 | 64,83 | -1,19% | - |
| 31.03.2026 | 65,93 | 67,61 | 65,18 | 65,61 | 0,24% | - |
| 30.03.2026 | 64,78 | 66,01 | 64,70 | 65,45 | 1,25% | - |
| 27.03.2026 | 64,60 | 65,42 | 63,50 | 64,64 | 0,29% | - |
| 26.03.2026 | 64,40 | 65,66 | 63,82 | 64,45 | -0,28% | - |
| 25.03.2026 | 63,80 | 64,95 | 63,24 | 64,63 | 1,68% | - |
| 24.03.2026 | 62,00 | 63,95 | 61,29 | 63,56 | 2,68% | - |
| 23.03.2026 | 58,62 | 62,80 | 58,44 | 61,90 | 4,67% | - |
| 20.03.2026 | 60,33 | 60,92 | 58,74 | 59,14 | -1,96% | - |
| 19.03.2026 | 62,74 | 62,81 | 59,42 | 60,32 | -3,72% | - |
| 18.03.2026 | 63,56 | 63,64 | 61,98 | 62,65 | -0,93% | - |
| 17.03.2026 | 62,18 | 63,75 | 62,11 | 63,24 | 1,48% | - |
| 16.03.2026 | 61,62 | 62,84 | 61,08 | 62,32 | 1,81% | - |
| 13.03.2026 | 60,88 | 62,34 | 60,46 | 61,21 | 0,81% | - |
| 12.03.2026 | 61,74 | 62,02 | 60,34 | 60,72 | -2,27% | - |
| 11.03.2026 | 62,55 | 63,32 | 61,87 | 62,13 | -0,58% | - |
| 10.03.2026 | 64,12 | 64,40 | 62,41 | 62,49 | -2,51% | 928,00 |
| 09.03.2026 | 64,09 | 65,01 | 61,95 | 64,10 | -1,41% | - |
| 06.03.2026 | 66,71 | 66,73 | 63,26 | 65,02 | -2,39% | - |
| 05.03.2026 | 67,31 | 68,01 | 66,23 | 66,61 | -0,89% | - |
| 04.03.2026 | 67,51 | 67,98 | 66,85 | 67,21 | -0,84% | - |
| 03.03.2026 | 68,48 | 68,88 | 66,47 | 67,78 | -1,64% | - |
| 02.03.2026 | 69,66 | 70,75 | 68,23 | 68,91 | -1,53% | - |
| 27.02.2026 | 70,50 | 71,05 | 68,56 | 69,98 | -1,27% | - |
| 26.02.2026 | 70,58 | 71,54 | 68,79 | 70,88 | 0,08% | - |
| 25.02.2026 | 73,40 | 75,83 | 70,26 | 70,82 | -3,72% | 1.470,00 |
| 24.02.2026 | 69,01 | 74,22 | 66,02 | 73,56 | 7,67% | - |
| 23.02.2026 | 68,86 | 69,38 | 65,36 | 68,32 | -1,97% | - |
| 20.02.2026 | 71,89 | 72,36 | 69,15 | 69,69 | -2,74% | 240,00 |
| 19.02.2026 | 72,53 | 73,49 | 71,27 | 71,65 | -1,36% | 195,00 |
| 18.02.2026 | 72,73 | 73,70 | 72,24 | 72,64 | -0,01% | - |
| 17.02.2026 | 72,85 | 74,25 | 71,35 | 72,65 | -0,52% | - |
| 16.02.2026 | 73,00 | 73,23 | 72,96 | 73,03 | 0,16% | - |
| 13.02.2026 | 74,11 | 75,71 | 72,75 | 72,91 | -1,50% | - |
| 12.02.2026 | 75,56 | 76,71 | 73,76 | 74,02 | -1,70% | - |
| 11.02.2026 | 75,47 | 76,53 | 74,11 | 75,30 | -0,11% | - |
| 10.02.2026 | 74,74 | 76,63 | 74,72 | 75,38 | 0,87% | - |
| 09.02.2026 | 76,90 | 76,94 | 74,63 | 74,73 | -3,01% | - |
| 06.02.2026 | 75,52 | 77,70 | 75,47 | 77,05 | 1,90% | - |
| 05.02.2026 | 76,48 | 77,06 | 74,37 | 75,61 | -1,06% | - |
| 04.02.2026 | 71,95 | 76,80 | 71,83 | 76,42 | 6,14% | 10.780,00 |
| 03.02.2026 | 69,27 | 73,19 | 68,98 | 72,00 | 3,76% | - |
| 02.02.2026 | 67,57 | 70,25 | 67,49 | 69,39 | 1,80% | - |
| 30.01.2026 | 66,87 | 68,34 | 66,18 | 68,16 | 1,72% | - |
| 29.01.2026 | 67,43 | 67,94 | 66,25 | 67,01 | -0,87% | - |
| 28.01.2026 | 68,17 | 68,86 | 67,18 | 67,60 | -0,44% | - |
| 27.01.2026 | 70,26 | 70,36 | 67,53 | 67,90 | -3,24% | - |
| 26.01.2026 | 71,04 | 71,27 | 69,43 | 70,17 | -1,09% | - |
| 23.01.2026 | 72,84 | 72,91 | 70,89 | 70,94 | -2,12% | - |
| 22.01.2026 | 72,79 | 73,51 | 71,97 | 72,48 | -0,60% | - |
| 21.01.2026 | 71,55 | 74,33 | 71,19 | 72,92 | 2,36% | - |
| 20.01.2026 | 72,43 | 72,44 | 70,70 | 71,24 | -2,29% | - |
| 19.01.2026 | 72,95 | 73,22 | 72,82 | 72,91 | -1,17% | - |
| 16.01.2026 | 74,43 | 74,46 | 73,13 | 73,77 | -1,17% | - |
| 15.01.2026 | 72,17 | 74,98 | 72,13 | 74,64 | 3,37% | - |
| 14.01.2026 | 71,85 | 73,84 | 71,43 | 72,21 | 0,32% | - |
| 13.01.2026 | 71,10 | 72,19 | 70,46 | 71,98 | 0,93% | - |
| 12.01.2026 | 70,86 | 72,22 | 70,28 | 71,32 | 6,73% | - |
| 09.01.2026 | 66,99 | 71,61 | 66,82 | 66,82 | -0,39% | - |
| 08.01.2026 | 62,72 | 68,14 | 62,63 | 67,08 | 6,80% | - |
| 07.01.2026 | 65,80 | 66,24 | 62,56 | 62,81 | -4,57% | - |
| 06.01.2026 | 64,43 | 66,20 | 64,20 | 65,82 | 1,75% | - |
| 05.01.2026 | 63,51 | 66,30 | 63,29 | 64,69 | 2,12% | - |
| 02.01.2026 | 62,66 | 63,71 | 62,39 | 63,35 | 0,09% | - |
| 30.12.2025 | 63,25 | 63,30 | 63,23 | 63,29 | 0,11% | - |
| 29.12.2025 | 63,80 | 63,87 | 62,92 | 63,22 | 1,53% | - |