77,000$
0,08%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 75,91 | 77,39 | 74,97 | 76,94 | 1,77% | 509.382,00 |
| 05.01.2026 | 74,04 | 77,88 | 73,13 | 75,60 | 2,00% | 468.443,00 |
| 02.01.2026 | 74,51 | 74,70 | 73,00 | 74,12 | 0,71% | 257.899,00 |
| 31.12.2025 | 73,59 | 74,27 | 72,75 | 73,60 | -0,26% | 287.717,00 |
| 30.12.2025 | 74,27 | 74,99 | 73,66 | 73,79 | -0,99% | 187.866,00 |
| 29.12.2025 | 75,29 | 75,70 | 73,99 | 74,53 | -0,80% | 257.061,00 |
| 26.12.2025 | 74,54 | 75,34 | 73,90 | 75,13 | 0,56% | 182.156,00 |
| 24.12.2025 | 73,26 | 75,00 | 73,26 | 74,71 | 2,02% | 192.214,00 |
| 23.12.2025 | 74,26 | 74,26 | 72,93 | 73,23 | -1,35% | 266.051,00 |
| 22.12.2025 | 74,45 | 75,44 | 73,72 | 74,23 | -0,72% | 325.379,00 |
| 19.12.2025 | 76,76 | 77,00 | 74,11 | 74,77 | -3,77% | 1.136.347,00 |
| 18.12.2025 | 77,00 | 78,15 | 76,36 | 77,70 | 1,85% | 560.197,00 |
| 17.12.2025 | 75,67 | 77,29 | 75,07 | 76,29 | 0,59% | 417.306,00 |
| 16.12.2025 | 75,74 | 77,06 | 75,50 | 75,84 | 0,68% | 651.435,00 |
| 15.12.2025 | 76,34 | 76,97 | 75,09 | 75,33 | -1,54% | 595.739,00 |
| 12.12.2025 | 76,76 | 77,39 | 76,00 | 76,51 | 0,33% | 647.222,00 |
| 11.12.2025 | 77,40 | 78,96 | 75,75 | 76,26 | -0,97% | 671.606,00 |
| 10.12.2025 | 72,20 | 78,41 | 71,76 | 77,01 | 6,96% | 666.941,00 |
| 09.12.2025 | 71,84 | 72,51 | 71,13 | 72,00 | 0,26% | 399.038,00 |
| 08.12.2025 | 73,11 | 73,50 | 71,75 | 71,81 | -1,70% | 437.239,00 |
| 05.12.2025 | 72,97 | 74,82 | 72,80 | 73,05 | -1,63% | 466.336,00 |
| 04.12.2025 | 76,49 | 76,90 | 73,96 | 74,26 | -3,00% | 360.254,00 |
| 03.12.2025 | 76,20 | 77,46 | 75,12 | 76,56 | 1,82% | 400.584,00 |
| 02.12.2025 | 74,73 | 75,73 | 73,66 | 75,19 | 0,08% | 415.182,00 |
| 01.12.2025 | 75,51 | 76,49 | 74,48 | 75,13 | -1,46% | 462.128,00 |
| 28.11.2025 | 75,17 | 76,84 | 75,17 | 76,24 | 0,67% | 232.308,00 |
| 26.11.2025 | 73,89 | 76,70 | 73,89 | 75,73 | 0,38% | 557.744,00 |
| 25.11.2025 | 72,49 | 75,62 | 71,50 | 75,44 | 6,19% | 488.960,00 |
| 24.11.2025 | 71,15 | 71,93 | 70,25 | 71,04 | -1,17% | 518.164,00 |
| 21.11.2025 | 69,63 | 73,22 | 69,63 | 71,88 | 4,39% | 557.107,00 |
| 20.11.2025 | 68,00 | 69,47 | 67,35 | 68,86 | 2,44% | 536.646,00 |
| 19.11.2025 | 66,13 | 67,56 | 65,14 | 67,22 | 1,74% | 482.225,00 |
| 18.11.2025 | 66,18 | 67,07 | 65,77 | 66,07 | -0,87% | 367.997,00 |
| 17.11.2025 | 68,65 | 68,98 | 66,46 | 66,65 | -3,46% | 427.934,00 |
| 14.11.2025 | 69,19 | 69,67 | 68,45 | 69,04 | -0,20% | 402.522,00 |
| 13.11.2025 | 69,90 | 71,03 | 68,90 | 69,18 | -1,57% | 597.548,00 |
| 12.11.2025 | 69,87 | 70,91 | 68,73 | 70,28 | 0,93% | 423.899,00 |
| 11.11.2025 | 71,99 | 71,99 | 69,31 | 69,63 | -0,29% | 404.238,00 |
| 10.11.2025 | 70,38 | 70,58 | 68,76 | 69,83 | -1,15% | 443.533,00 |
| 07.11.2025 | 70,49 | 71,92 | 69,78 | 70,64 | -0,13% | 439.010,00 |
| 06.11.2025 | 71,10 | 71,20 | 70,12 | 70,73 | -0,91% | 398.480,00 |
| 05.11.2025 | 71,41 | 72,93 | 70,64 | 71,38 | 1,38% | 600.206,00 |
| 04.11.2025 | 71,99 | 73,28 | 67,92 | 70,41 | 3,03% | 1.188.784,00 |
| 03.11.2025 | 70,24 | 70,27 | 65,62 | 68,34 | -3,05% | 905.890,00 |
| 31.10.2025 | 71,65 | 71,65 | 69,11 | 70,49 | 1,89% | 470.418,00 |
| 30.10.2025 | 69,89 | 71,04 | 69,12 | 69,18 | -1,64% | 274.794,00 |
| 29.10.2025 | 71,77 | 72,24 | 69,73 | 70,33 | -2,82% | 344.672,00 |
| 28.10.2025 | 72,23 | 73,00 | 70,70 | 72,37 | -0,89% | 369.909,00 |
| 27.10.2025 | 73,27 | 73,57 | 71,97 | 73,02 | -0,10% | 322.757,00 |
| 24.10.2025 | 73,26 | 74,50 | 72,50 | 73,09 | 1,63% | 394.325,00 |
| 23.10.2025 | 70,87 | 72,04 | 70,79 | 71,92 | 1,33% | 357.815,00 |
| 22.10.2025 | 73,16 | 73,16 | 70,72 | 70,98 | -2,58% | 283.349,00 |
| 21.10.2025 | 70,89 | 73,46 | 70,66 | 72,86 | 2,62% | 369.442,00 |
| 20.10.2025 | 71,40 | 71,76 | 70,54 | 71,00 | 0,10% | 330.569,00 |
| 17.10.2025 | 70,90 | 71,98 | 70,07 | 70,93 | 0,13% | - |
| 16.10.2025 | 72,32 | 72,32 | 70,49 | 70,84 | -2,21% | 341.732,00 |
| 15.10.2025 | 74,04 | 75,01 | 72,44 | 72,44 | -2,27% | 288.938,00 |
| 14.10.2025 | 71,47 | 74,48 | 70,85 | 74,12 | 2,83% | 557.283,00 |
| 13.10.2025 | 72,47 | 73,60 | 71,61 | 72,08 | -0,33% | 375.004,00 |
| 10.10.2025 | 74,60 | 74,62 | 72,23 | 72,32 | -2,12% | 452.120,00 |
| 09.10.2025 | 75,50 | 75,73 | 73,80 | 73,89 | -3,31% | 456.482,00 |
| 08.10.2025 | 75,06 | 76,47 | 74,19 | 76,42 | 2,55% | 237.920,00 |
| 07.10.2025 | 75,00 | 76,82 | 74,18 | 74,52 | -0,88% | 587.998,00 |
| 06.10.2025 | 77,81 | 77,85 | 74,90 | 75,18 | -3,16% | 368.604,00 |
| 03.10.2025 | 78,36 | 79,33 | 77,52 | 77,63 | -0,53% | 444.645,00 |
| 02.10.2025 | 77,14 | 78,32 | 76,71 | 78,04 | 0,85% | 235.304,00 |
| 01.10.2025 | 77,64 | 79,38 | 76,77 | 77,38 | 0,08% | 252.601,00 |
| 30.09.2025 | 76,52 | 77,33 | 75,95 | 77,32 | 0,93% | 210.700,00 |
| 29.09.2025 | 77,34 | 77,45 | 75,95 | 76,61 | -0,70% | 305.413,00 |
| 26.09.2025 | 76,80 | 77,60 | 76,52 | 77,15 | 0,65% | 294.413,00 |
| 25.09.2025 | 77,30 | 77,89 | 76,21 | 76,65 | -1,39% | 269.819,00 |
| 24.09.2025 | 78,65 | 79,80 | 77,60 | 77,73 | -1,57% | 359.314,00 |
| 23.09.2025 | 79,99 | 81,00 | 78,48 | 78,97 | -0,59% | 307.487,00 |
| 22.09.2025 | 79,69 | 80,33 | 78,44 | 79,44 | -0,04% | 581.946,00 |
| 19.09.2025 | 81,34 | 81,34 | 79,27 | 79,47 | -2,51% | 796.623,00 |
| 18.09.2025 | 81,23 | 82,17 | 80,46 | 81,52 | 1,32% | 342.892,00 |
| 17.09.2025 | 82,85 | 85,20 | 80,15 | 80,46 | -2,34% | 471.596,00 |
| 16.09.2025 | 83,57 | 84,60 | 81,15 | 82,39 | -3,21% | 488.415,00 |
| 15.09.2025 | 86,16 | 86,16 | 84,55 | 85,12 | -0,65% | 254.637,00 |
| 12.09.2025 | 88,19 | 88,50 | 85,14 | 85,68 | -3,74% | 227.540,00 |
| 11.09.2025 | 86,51 | 89,06 | 86,19 | 89,01 | 3,66% | 333.545,00 |
| 10.09.2025 | 85,14 | 86,45 | 85,12 | 85,87 | 0,68% | 405.748,00 |
| 09.09.2025 | 88,15 | 88,93 | 84,59 | 85,29 | -4,19% | 364.561,00 |
| 08.09.2025 | 89,91 | 90,02 | 87,88 | 89,02 | -1,11% | 291.029,00 |
| 05.09.2025 | 88,23 | 90,54 | 88,23 | 90,02 | 3,20% | 299.634,00 |
| 04.09.2025 | 84,80 | 87,23 | 84,38 | 87,23 | 3,88% | 270.770,00 |
| 03.09.2025 | 84,95 | 85,97 | 83,86 | 83,97 | -2,11% | 240.568,00 |
| 02.09.2025 | 85,78 | 86,56 | 84,78 | 85,78 | -1,40% | 241.930,00 |
| 29.08.2025 | 87,70 | 88,18 | 86,27 | 87,00 | -0,31% | 218.097,00 |
| 28.08.2025 | 88,57 | 89,10 | 86,02 | 87,27 | -0,89% | 249.898,00 |
| 27.08.2025 | 88,22 | 90,03 | 87,40 | 88,05 | -0,90% | 333.506,00 |
| 26.08.2025 | 89,53 | 90,73 | 88,76 | 88,85 | -1,26% | 360.504,00 |
| 25.08.2025 | 90,12 | 91,05 | 89,26 | 89,98 | -1,36% | 292.045,00 |
| 22.08.2025 | 85,52 | 91,57 | 84,99 | 91,22 | 7,74% | 500.703,00 |
| 21.08.2025 | 84,02 | 85,17 | 83,25 | 84,67 | 0,20% | 357.417,00 |
| 20.08.2025 | 87,61 | 88,14 | 84,29 | 84,50 | -4,04% | 353.048,00 |
| 19.08.2025 | 85,54 | 88,70 | 84,66 | 88,06 | 4,04% | 343.828,00 |
| 18.08.2025 | 86,21 | 86,26 | 84,60 | 84,64 | -1,57% | 248.278,00 |
| 15.08.2025 | 87,24 | 87,34 | 85,96 | 85,99 | -0,73% | 807.958,00 |
| 14.08.2025 | 85,79 | 87,31 | 84,97 | 86,62 | -1,74% | 357.738,00 |