70,600€
0,28%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 70,58 | 70,63 | 70,53 | 70,58 | 0,04% | - |
| 21.08.2026 | 69,98 | 71,20 | 69,85 | 70,55 | 0,53% | - |
| 20.08.2026 | 71,18 | 71,25 | 68,68 | 70,18 | -1,44% | - |
| 19.08.2026 | 69,13 | 71,85 | 69,05 | 71,20 | 2,82% | - |
| 18.08.2026 | 70,68 | 71,30 | 69,23 | 69,25 | -2,05% | - |
| 17.08.2026 | 71,83 | 71,83 | 70,08 | 70,70 | -1,74% | - |
| 14.08.2026 | 72,93 | 73,00 | 71,60 | 71,95 | -1,30% | - |
| 13.08.2026 | 73,15 | 74,48 | 72,60 | 72,90 | -0,03% | - |
| 12.08.2026 | 74,15 | 74,30 | 71,35 | 72,93 | -1,52% | - |
| 11.08.2026 | 73,40 | 74,83 | 73,33 | 74,05 | 0,71% | - |
| 10.08.2026 | 74,95 | 74,98 | 72,85 | 73,53 | -1,90% | - |
| 07.08.2026 | 73,00 | 75,98 | 72,65 | 74,95 | 2,60% | - |
| 06.08.2026 | 73,63 | 73,75 | 70,75 | 73,05 | -0,34% | 610,00 |
| 05.08.2026 | 75,25 | 75,30 | 72,63 | 73,30 | -2,72% | 880,00 |
| 04.08.2026 | 72,30 | 76,68 | 68,18 | 75,35 | 4,54% | 600,00 |
| 03.08.2026 | 66,60 | 72,10 | 66,50 | 72,08 | 8,79% | 600,00 |
| 31.07.2026 | 65,80 | 66,28 | 65,28 | 66,25 | 1,15% | 5.187,00 |
| 30.07.2026 | 67,88 | 68,15 | 64,88 | 65,50 | -3,32% | - |
| 29.07.2026 | 70,43 | 70,63 | 67,25 | 67,75 | -4,00% | - |
| 28.07.2026 | 68,80 | 71,88 | 68,80 | 70,58 | 1,99% | - |
| 27.07.2026 | 68,80 | 70,10 | 68,45 | 69,20 | 0,65% | - |
| 24.07.2026 | 67,23 | 69,18 | 67,15 | 68,75 | 2,31% | - |
| 23.07.2026 | 67,88 | 68,40 | 66,35 | 67,20 | -1,36% | - |
| 22.07.2026 | 65,20 | 68,13 | 65,00 | 68,13 | 4,49% | - |
| 21.07.2026 | 66,73 | 67,30 | 64,53 | 65,20 | -2,47% | - |
| 20.07.2026 | 67,38 | 68,58 | 66,48 | 66,85 | -0,41% | - |
| 17.07.2026 | 69,53 | 71,70 | 66,95 | 67,13 | -4,04% | - |
| 16.07.2026 | 66,30 | 71,68 | 66,18 | 69,95 | 5,03% | - |
| 15.07.2026 | 64,85 | 68,30 | 64,80 | 66,60 | 2,70% | - |
| 14.07.2026 | 65,15 | 65,70 | 62,75 | 64,85 | -1,18% | - |
| 13.07.2026 | 66,45 | 67,55 | 65,23 | 65,63 | -1,35% | - |
| 10.07.2026 | 63,15 | 67,63 | 63,10 | 66,53 | 5,22% | - |
| 09.07.2026 | 62,55 | 63,58 | 62,10 | 63,23 | 1,48% | - |
| 08.07.2026 | 64,20 | 64,20 | 61,48 | 62,30 | -3,15% | - |
| 07.07.2026 | 65,85 | 66,20 | 64,23 | 64,33 | -2,02% | - |
| 06.07.2026 | 66,43 | 66,65 | 64,50 | 65,65 | -1,13% | - |
| 03.07.2026 | 66,45 | 66,50 | 66,20 | 66,40 | -0,23% | - |
| 02.07.2026 | 66,30 | 66,95 | 64,93 | 66,55 | 0,38% | - |
| 01.07.2026 | 67,85 | 68,75 | 66,28 | 66,30 | -2,36% | - |
| 30.06.2026 | 69,68 | 69,80 | 67,90 | 67,90 | -1,70% | - |
| 29.06.2026 | 71,48 | 71,58 | 67,93 | 69,08 | -2,78% | - |
| 26.06.2026 | 69,93 | 71,53 | 69,45 | 71,05 | 1,36% | - |
| 25.06.2026 | 68,28 | 70,78 | 68,10 | 70,10 | 4,04% | - |
| 24.06.2026 | 63,13 | 67,55 | 63,08 | 67,38 | 6,73% | - |
| 23.06.2026 | 63,30 | 64,28 | 62,98 | 63,13 | -0,55% | - |
| 22.06.2026 | 65,08 | 65,50 | 63,45 | 63,48 | -1,82% | - |
| 19.06.2026 | 65,15 | 65,20 | 64,65 | 64,65 | -0,15% | - |
| 18.06.2026 | 61,78 | 66,28 | 61,70 | 64,75 | 5,16% | - |
| 17.06.2026 | 61,63 | 64,05 | 61,10 | 61,58 | -0,20% | - |
| 16.06.2026 | 61,83 | 63,20 | 61,53 | 61,70 | 0,12% | - |
| 15.06.2026 | 61,85 | 63,30 | 61,60 | 61,63 | 0,20% | - |
| 12.06.2026 | 61,15 | 62,73 | 61,05 | 61,50 | 1,15% | - |
| 11.06.2026 | 59,35 | 60,88 | 58,58 | 60,80 | 2,14% | - |
| 10.06.2026 | 60,58 | 61,05 | 59,23 | 59,53 | -1,94% | - |
| 09.06.2026 | 58,95 | 61,35 | 58,78 | 60,70 | 2,71% | - |
| 08.06.2026 | 58,83 | 59,83 | 58,38 | 59,10 | 0,08% | - |
| 05.06.2026 | 58,93 | 60,18 | 58,80 | 59,05 | -0,13% | - |
| 04.06.2026 | 59,15 | 60,78 | 58,60 | 59,13 | -0,21% | - |
| 03.06.2026 | 59,48 | 59,88 | 58,90 | 59,25 | -0,59% | - |
| 02.06.2026 | 58,48 | 60,15 | 58,00 | 59,60 | 1,45% | - |
| 01.06.2026 | 59,73 | 60,03 | 57,68 | 58,75 | -1,84% | - |
| 29.05.2026 | 60,48 | 63,58 | 59,50 | 59,85 | -0,54% | - |
| 28.05.2026 | 60,63 | 61,13 | 59,20 | 60,18 | -0,54% | - |
| 27.05.2026 | 58,58 | 60,98 | 58,45 | 60,50 | 3,37% | - |
| 26.05.2026 | 58,08 | 59,03 | 57,93 | 58,53 | 0,56% | - |
| 25.05.2026 | 58,15 | 58,25 | 58,03 | 58,20 | 0,61% | - |
| 22.05.2026 | 57,90 | 58,40 | 57,38 | 57,85 | 0,13% | - |
| 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% | - |