61,450€
-1,60%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,75 | 63,48 | 61,35 | 61,65 | -1,67% | - |
| 11.11.2026 | 63,28 | 64,05 | 62,45 | 62,70 | -1,14% | - |
| 10.11.2026 | 64,90 | 65,05 | 62,45 | 63,43 | -2,80% | - |
| 09.11.2026 | 63,30 | 65,48 | 63,00 | 65,25 | 2,76% | - |
| 06.11.2026 | 65,33 | 65,78 | 63,45 | 63,50 | -3,35% | - |
| 05.11.2026 | 69,48 | 69,95 | 65,30 | 65,70 | -5,23% | - |
| 04.11.2026 | 66,68 | 70,20 | 66,65 | 69,33 | 3,55% | - |
| 03.11.2026 | 67,43 | 73,40 | 66,88 | 66,95 | -1,14% | - |
| 02.11.2026 | 70,73 | 73,10 | 67,55 | 67,73 | -4,11% | - |
| 30.10.2026 | 69,75 | 70,65 | 69,38 | 70,63 | 1,22% | - |
| 29.10.2026 | 67,10 | 69,78 | 66,48 | 69,78 | 4,45% | - |
| 28.10.2026 | 68,10 | 69,05 | 65,80 | 66,80 | -2,20% | - |
| 27.10.2026 | 67,68 | 68,68 | 67,23 | 68,30 | 1,45% | - |
| 26.10.2026 | 69,48 | 69,83 | 67,15 | 67,33 | -3,13% | 2.349,00 |
| 23.10.2026 | 69,63 | 69,78 | 68,18 | 69,50 | -0,36% | - |
| 22.10.2026 | 66,95 | 70,05 | 66,75 | 69,75 | 3,53% | - |
| 21.10.2026 | 68,00 | 68,98 | 66,80 | 67,38 | -1,06% | - |
| 20.10.2026 | 66,98 | 68,68 | 66,80 | 68,10 | 1,26% | - |
| 19.10.2026 | 68,15 | 68,23 | 67,15 | 67,25 | -0,77% | - |
| 16.10.2026 | 67,33 | 68,75 | 67,00 | 67,78 | 1,08% | - |
| 15.10.2026 | 66,00 | 67,98 | 65,95 | 67,05 | 1,67% | - |
| 14.10.2026 | 66,20 | 66,55 | 65,38 | 65,95 | -0,30% | - |
| 13.10.2026 | 65,90 | 66,78 | 65,33 | 66,15 | 0,65% | - |
| 12.10.2026 | 65,88 | 66,38 | 64,63 | 65,73 | -0,08% | - |
| 09.10.2026 | 66,13 | 66,65 | 65,18 | 65,78 | -0,64% | - |
| 08.10.2026 | 64,95 | 66,93 | 64,40 | 66,20 | 1,53% | - |
| 07.10.2026 | 67,08 | 67,40 | 64,68 | 65,20 | -2,29% | - |
| 06.10.2026 | 66,83 | 67,53 | 66,43 | 66,73 | -1,04% | - |
| 05.10.2026 | 66,95 | 67,93 | 65,85 | 67,43 | 1,24% | - |
| 02.10.2026 | 66,58 | 67,78 | 65,58 | 66,60 | 0,11% | - |
| 01.10.2026 | 65,80 | 66,98 | 64,63 | 66,53 | 1,10% | - |
| 30.09.2026 | 67,20 | 67,28 | 65,73 | 65,80 | -1,61% | - |
| 29.09.2026 | 67,30 | 68,05 | 66,38 | 66,88 | -0,82% | - |
| 28.09.2026 | 67,53 | 68,50 | 66,33 | 67,43 | -0,48% | 1.425,00 |
| 25.09.2026 | 67,00 | 68,40 | 66,30 | 67,75 | 1,23% | - |
| 24.09.2026 | 68,15 | 68,28 | 65,93 | 66,93 | -2,55% | 75,00 |
| 23.09.2026 | 69,18 | 69,60 | 68,18 | 68,68 | -0,43% | - |
| 22.09.2026 | 66,00 | 69,28 | 65,90 | 68,98 | 4,55% | - |
| 21.09.2026 | 66,20 | 66,58 | 65,33 | 65,98 | 0,11% | - |
| 18.09.2026 | 65,93 | 66,13 | 64,93 | 65,90 | 0,08% | - |
| 17.09.2026 | 66,05 | 66,80 | 65,08 | 65,85 | 0,57% | - |
| 16.09.2026 | 65,88 | 66,70 | 65,15 | 65,48 | -0,08% | - |
| 15.09.2026 | 65,05 | 66,13 | 64,28 | 65,53 | 0,58% | - |
| 14.09.2026 | 65,20 | 65,78 | 64,50 | 65,15 | 0,12% | - |
| 11.09.2026 | 64,90 | 66,08 | 64,25 | 65,08 | 0,66% | - |
| 10.09.2026 | 65,50 | 65,55 | 63,68 | 64,65 | -1,03% | - |
| 09.09.2026 | 66,10 | 66,28 | 65,03 | 65,33 | -1,21% | - |
| 08.09.2026 | 67,63 | 67,78 | 66,05 | 66,13 | -2,43% | - |
| 07.09.2026 | 67,93 | 68,03 | 67,73 | 67,78 | -0,66% | - |
| 04.09.2026 | 66,30 | 69,05 | 66,15 | 68,23 | 2,98% | - |
| 03.09.2026 | 65,90 | 67,03 | 64,95 | 66,25 | 0,57% | - |
| 02.09.2026 | 65,45 | 67,08 | 65,00 | 65,88 | 0,46% | - |
| 01.09.2026 | 67,10 | 67,10 | 64,70 | 65,58 | -2,31% | - |
| 31.08.2026 | 67,78 | 68,45 | 66,18 | 67,13 | -1,18% | 315,00 |
| 28.08.2026 | 67,65 | 68,38 | 66,58 | 67,93 | 0,41% | 390,00 |
| 27.08.2026 | 68,70 | 68,93 | 67,48 | 67,65 | -1,31% | - |
| 26.08.2026 | 69,48 | 69,85 | 68,33 | 68,55 | -0,58% | 360,00 |
| 25.08.2026 | 70,60 | 70,93 | 68,75 | 68,95 | -2,20% | 270,00 |
| 24.08.2026 | 70,58 | 71,58 | 69,98 | 70,50 | -0,07% | - |
| 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% | - |