72,980€
0,41%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 72,85 | 73,14 | 72,77 | 73,01 | -0,03% | - |
| 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% | - |
| 23.12.2025 | 63,01 | 63,99 | 62,20 | 62,27 | -2,21% | - |
| 22.12.2025 | 63,87 | 64,71 | 62,82 | 63,68 | -0,72% | - |
| 19.12.2025 | 66,14 | 66,40 | 64,10 | 64,14 | -2,92% | - |
| 18.12.2025 | 64,96 | 66,19 | 64,88 | 66,07 | 2,04% | - |
| 17.12.2025 | 64,75 | 65,80 | 64,07 | 64,75 | 0,73% | - |
| 16.12.2025 | 63,95 | 65,44 | 63,73 | 64,28 | 0,37% | - |
| 15.12.2025 | 65,41 | 65,47 | 63,90 | 64,04 | -2,03% | - |
| 12.12.2025 | 65,10 | 65,74 | 64,59 | 65,37 | 0,45% | - |
| 11.12.2025 | 65,60 | 67,13 | 64,54 | 65,08 | -0,08% | - |
| 10.12.2025 | 61,92 | 65,13 | 61,42 | 65,13 | 5,70% | - |
| 09.12.2025 | 61,70 | 62,37 | 61,50 | 61,62 | -0,50% | - |
| 08.12.2025 | 62,68 | 63,35 | 61,83 | 61,93 | -1,67% | - |
| 05.12.2025 | 63,73 | 64,23 | 62,63 | 62,98 | -2,73% | - |
| 04.12.2025 | 65,80 | 65,87 | 64,45 | 64,75 | -1,45% | - |
| 03.12.2025 | 64,69 | 66,42 | 64,00 | 65,70 | 1,40% | 230,00 |
| 02.12.2025 | 64,65 | 65,24 | 63,62 | 64,79 | -0,20% | - |
| 01.12.2025 | 65,29 | 65,93 | 63,78 | 64,92 | -1,46% | - |
| 28.11.2025 | 65,45 | 66,21 | 62,80 | 65,88 | 0,90% | 180,00 |
| 27.11.2025 | 65,36 | 65,42 | 65,27 | 65,29 | -0,84% | - |
| 26.11.2025 | 65,28 | 66,16 | 64,34 | 65,84 | 6,68% | - |
| 24.11.2025 | 62,32 | 62,61 | 60,76 | 61,72 | -2,36% | - |
| 21.11.2025 | 59,85 | 63,51 | 59,67 | 63,21 | 5,91% | - |
| 20.11.2025 | 58,72 | 60,23 | 58,06 | 59,68 | 2,75% | - |
| 19.11.2025 | 57,00 | 58,71 | 56,61 | 58,08 | 1,38% | - |
| 18.11.2025 | 57,16 | 57,68 | 56,80 | 57,29 | -3,16% | - |
| 17.11.2025 | 59,53 | 59,65 | 59,00 | 59,16 | -0,45% | - |
| 14.11.2025 | 59,40 | 59,47 | 59,29 | 59,43 | -1,33% | - |
| 13.11.2025 | 60,83 | 61,01 | 59,79 | 60,23 | -0,56% | - |
| 12.11.2025 | 60,21 | 61,31 | 59,35 | 60,57 | 0,88% | - |
| 11.11.2025 | 60,43 | 60,80 | 59,83 | 60,04 | -0,60% | 456,00 |
| 10.11.2025 | 61,20 | 61,40 | 59,74 | 60,40 | -0,17% | - |
| 07.11.2025 | 61,42 | 61,84 | 60,44 | 60,50 | -1,34% | - |
| 06.11.2025 | 61,96 | 62,00 | 60,82 | 61,32 | -1,03% | - |
| 05.11.2025 | 61,36 | 63,47 | 61,28 | 61,96 | 1,18% | - |
| 04.11.2025 | 59,13 | 63,23 | 59,01 | 61,24 | -0,42% | - |
| 03.11.2025 | 61,07 | 61,50 | 56,96 | 61,50 | 2,57% | 130,00 |
| 31.10.2025 | 60,18 | 61,61 | 59,69 | 59,96 | -0,84% | - |
| 30.10.2025 | 60,55 | 61,42 | 60,16 | 60,47 | -0,80% | - |
| 29.10.2025 | 62,25 | 62,43 | 60,11 | 60,96 | -0,83% | - |
| 28.10.2025 | 62,60 | 63,06 | 59,35 | 61,47 | -2,06% | - |
| 27.10.2025 | 63,25 | 63,32 | 61,72 | 62,76 | 0,42% | - |
| 24.10.2025 | 62,14 | 63,94 | 61,90 | 62,50 | 1,49% | 3,00 |
| 23.10.2025 | 61,16 | 61,68 | 60,87 | 61,58 | -1,63% | - |
| 22.10.2025 | 62,82 | 63,08 | 60,90 | 62,60 | -0,32% | - |
| 21.10.2025 | 61,02 | 62,95 | 60,24 | 62,80 | 2,93% | 21,00 |
| 20.10.2025 | 61,04 | 61,95 | 60,60 | 61,01 | 0,54% | - |
| 17.10.2025 | 60,17 | 61,79 | 59,83 | 60,68 | -0,07% | - |
| 16.10.2025 | 62,18 | 62,40 | 60,48 | 60,72 | -2,72% | - |
| 15.10.2025 | 63,91 | 64,67 | 62,27 | 62,42 | -2,56% | - |
| 14.10.2025 | 61,96 | 64,17 | 61,08 | 64,06 | 2,73% | - |
| 13.10.2025 | 62,80 | 63,33 | 62,26 | 62,36 | -0,30% | - |
| 10.10.2025 | 63,97 | 64,51 | 62,17 | 62,55 | -2,24% | - |
| 09.10.2025 | 65,64 | 65,86 | 63,66 | 63,98 | -2,22% | 5,00 |
| 08.10.2025 | 64,19 | 65,47 | 64,07 | 65,43 | -0,21% | - |
| 07.10.2025 | 64,20 | 65,81 | 64,20 | 65,57 | 2,61% | - |
| 06.10.2025 | 66,29 | 66,87 | 63,89 | 63,90 | -4,37% | - |
| 03.10.2025 | 66,83 | 67,63 | 66,52 | 66,82 | 1,06% | - |
| 02.10.2025 | 65,88 | 66,79 | 65,44 | 66,12 | -0,32% | - |
| 01.10.2025 | 65,47 | 66,71 | 65,18 | 66,33 | 2,44% | - |
| 30.09.2025 | 65,26 | 65,74 | 64,75 | 64,75 | -0,31% | - |
| 29.09.2025 | 65,98 | 66,18 | 64,70 | 64,95 | -1,11% | - |
| 26.09.2025 | 65,68 | 66,40 | 65,35 | 65,68 | 0,21% | - |
| 25.09.2025 | 66,28 | 66,56 | 65,52 | 65,54 | -1,04% | - |
| 24.09.2025 | 67,02 | 68,09 | 66,13 | 66,23 | -0,85% | - |
| 23.09.2025 | 67,33 | 68,55 | 66,34 | 66,80 | -0,89% | - |