76,380€
0,37%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,71 | 78,24 | 75,74 | 76,12 | -0,46% | - |
| 05.06.2025 | 76,69 | 76,92 | 74,91 | 76,47 | -0,25% | - |
| 04.06.2025 | 77,09 | 77,21 | 76,18 | 76,66 | -0,47% | - |
| 03.06.2025 | 74,30 | 77,07 | 74,04 | 77,02 | 3,58% | - |
| 02.06.2025 | 75,85 | 76,99 | 73,40 | 74,36 | -2,75% | - |
| 30.05.2025 | 77,60 | 77,78 | 76,06 | 76,46 | -0,96% | - |
| 29.05.2025 | 78,17 | 78,17 | 76,05 | 77,20 | 0,51% | - |
| 28.05.2025 | 79,03 | 79,39 | 76,81 | 76,81 | -2,78% | - |
| 27.05.2025 | 76,80 | 79,14 | 76,72 | 79,01 | 2,76% | - |
| 26.05.2025 | 76,49 | 77,11 | 76,49 | 76,89 | 0,96% | - |
| 23.05.2025 | 77,08 | 77,26 | 75,22 | 76,16 | -1,65% | - |
| 22.05.2025 | 77,09 | 77,80 | 76,65 | 77,44 | 0,34% | - |
| 21.05.2025 | 79,05 | 79,11 | 76,83 | 77,18 | -3,20% | - |
| 20.05.2025 | 80,89 | 81,42 | 79,45 | 79,73 | -1,75% | - |
| 19.05.2025 | 81,62 | 81,65 | 79,89 | 81,15 | -1,47% | - |
| 16.05.2025 | 81,14 | 82,85 | 81,00 | 82,36 | 1,18% | - |
| 15.05.2025 | 80,63 | 81,96 | 80,03 | 81,40 | 0,14% | 180,00 |
| 14.05.2025 | 83,81 | 83,95 | 81,27 | 81,29 | -3,01% | - |
| 13.05.2025 | 83,61 | 85,00 | 83,27 | 83,81 | -0,12% | - |
| 12.05.2025 | 79,82 | 86,08 | 79,72 | 83,91 | 6,61% | - |
| 09.05.2025 | 79,77 | 80,11 | 78,60 | 78,71 | -1,42% | - |
| 08.05.2025 | 77,48 | 81,11 | 77,29 | 79,84 | 3,69% | - |
| 07.05.2025 | 77,33 | 77,78 | 76,04 | 77,00 | -0,03% | - |
| 06.05.2025 | 79,05 | 82,02 | 74,64 | 77,02 | -5,43% | 438,00 |
| 05.05.2025 | 84,36 | 84,56 | 80,97 | 81,44 | -4,22% | - |
| 02.05.2025 | 81,84 | 86,05 | 81,27 | 85,03 | 3,44% | - |
| 30.04.2025 | 83,21 | 83,35 | 80,00 | 82,20 | -0,94% | - |
| 29.04.2025 | 83,77 | 84,17 | 81,72 | 82,98 | -0,50% | - |
| 28.04.2025 | 83,59 | 84,79 | 82,42 | 83,40 | -0,75% | - |
| 25.04.2025 | 84,81 | 84,94 | 82,46 | 84,03 | -0,38% | - |
| 24.04.2025 | 81,92 | 84,49 | 81,36 | 84,35 | 2,42% | - |
| 23.04.2025 | 82,78 | 85,96 | 82,18 | 82,36 | 1,10% | - |
| 22.04.2025 | 78,62 | 81,48 | 78,62 | 81,46 | -0,80% | - |
| 17.04.2025 | 82,20 | 83,02 | 80,28 | 82,12 | 0,88% | - |
| 16.04.2025 | 81,84 | 83,30 | 80,21 | 81,40 | -2,07% | - |
| 15.04.2025 | 83,46 | 84,74 | 82,67 | 83,12 | -0,43% | - |
| 14.04.2025 | 84,51 | 86,21 | 82,47 | 83,48 | -0,91% | - |
| 11.04.2025 | 84,77 | 84,97 | 80,92 | 84,25 | -0,25% | 26,00 |
| 10.04.2025 | 89,67 | 89,94 | 82,54 | 84,46 | -6,24% | - |
| 09.04.2025 | 79,76 | 91,62 | 79,14 | 90,08 | 9,64% | - |
| 08.04.2025 | 85,11 | 87,33 | 81,23 | 82,16 | -2,45% | - |
| 07.04.2025 | 84,24 | 89,38 | 82,78 | 84,22 | -3,40% | - |
| 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% | - |