128,216$
-0,19%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 130,16 | 130,27 | 127,68 | 127,97 | -0,38% | 486.115,00 |
| 16.01.2025 | 127,35 | 128,87 | 126,28 | 128,46 | 1,01% | 365.614,00 |
| 15.01.2025 | 126,46 | 128,10 | 126,20 | 127,18 | 2,89% | 396.228,00 |
| 14.01.2025 | 122,31 | 123,91 | 121,00 | 123,61 | 2,57% | 333.756,00 |
| 13.01.2025 | 115,96 | 120,69 | 115,33 | 120,51 | 4,00% | 426.503,00 |
| 10.01.2025 | 115,16 | 116,06 | 113,38 | 115,88 | -1,29% | 342.303,00 |
| 08.01.2025 | 116,85 | 118,52 | 116,07 | 117,40 | -0,69% | 261.815,00 |
| 07.01.2025 | 120,27 | 120,45 | 116,84 | 118,22 | -1,66% | 272.125,00 |
| 06.01.2025 | 119,70 | 122,00 | 119,58 | 120,22 | 1,25% | 188.514,00 |
| 03.01.2025 | 117,18 | 119,24 | 115,61 | 118,74 | 1,29% | 267.824,00 |
| 02.01.2025 | 119,74 | 120,52 | 116,25 | 117,23 | -1,37% | 300.537,00 |
| 31.12.2024 | 119,43 | 120,63 | 118,73 | 118,86 | 0,06% | 187.266,00 |
| 30.12.2024 | 120,61 | 120,61 | 117,76 | 118,79 | -1,53% | 158.207,00 |
| 27.12.2024 | 121,72 | 123,20 | 119,67 | 120,63 | -1,87% | 251.164,00 |
| 26.12.2024 | 121,88 | 123,63 | 121,39 | 122,93 | -0,21% | 282.110,00 |
| 24.12.2024 | 121,88 | 123,84 | 121,68 | 123,19 | 0,78% | 179.711,00 |
| 23.12.2024 | 121,95 | 123,42 | 121,56 | 122,24 | -0,42% | 372.275,00 |
| 20.12.2024 | 121,45 | 125,06 | 121,35 | 122,75 | -0,21% | 1.703.240,00 |
| 19.12.2024 | 127,82 | 129,00 | 122,30 | 123,01 | -2,85% | 514.991,00 |
| 18.12.2024 | 133,99 | 135,43 | 125,50 | 126,62 | -4,88% | 513.721,00 |
| 17.12.2024 | 135,40 | 136,31 | 133,00 | 133,11 | -2,30% | 282.263,00 |
| 16.12.2024 | 135,88 | 138,04 | 135,00 | 136,25 | -0,01% | 222.618,00 |
| 13.12.2024 | 139,36 | 139,58 | 135,78 | 136,26 | -2,56% | 175.880,00 |
| 12.12.2024 | 141,88 | 142,14 | 139,62 | 139,84 | -1,85% | 206.124,00 |
| 11.12.2024 | 144,01 | 144,58 | 142,14 | 142,48 | 0,04% | 217.213,00 |
| 10.12.2024 | 146,16 | 146,16 | 141,19 | 142,43 | -1,99% | 277.949,00 |
| 09.12.2024 | 145,73 | 147,43 | 144,76 | 145,32 | -0,37% | 207.248,00 |
| 06.12.2024 | 147,47 | 147,47 | 144,00 | 145,86 | 0,98% | 170.401,00 |
| 05.12.2024 | 147,43 | 147,43 | 143,36 | 144,44 | -1,67% | 177.132,00 |
| 04.12.2024 | 146,08 | 147,48 | 143,78 | 146,90 | 0,32% | 191.337,00 |
| 03.12.2024 | 148,70 | 149,99 | 144,88 | 146,43 | -0,74% | 168.979,00 |
| 02.12.2024 | 147,60 | 148,39 | 145,24 | 147,52 | -0,05% | 243.607,00 |
| 29.11.2024 | 148,17 | 148,29 | 145,90 | 147,60 | 0,82% | 121.113,00 |
| 27.11.2024 | 149,71 | 150,51 | 145,24 | 146,40 | -1,35% | 164.925,00 |
| 26.11.2024 | 152,32 | 152,32 | 146,95 | 148,41 | -2,68% | 312.725,00 |
| 25.11.2024 | 147,37 | 155,42 | 146,15 | 152,50 | 6,06% | 515.647,00 |
| 22.11.2024 | 142,03 | 144,61 | 141,22 | 143,78 | 2,44% | 219.327,00 |
| 21.11.2024 | 137,07 | 141,62 | 137,07 | 140,36 | 2,15% | 246.035,00 |
| 20.11.2024 | 137,48 | 138,72 | 136,87 | 137,41 | -0,56% | 128.783,00 |
| 19.11.2024 | 140,31 | 140,31 | 137,53 | 138,18 | -2,37% | 165.738,00 |
| 18.11.2024 | 140,15 | 142,14 | 139,13 | 141,54 | 1,04% | 183.586,00 |
| 15.11.2024 | 143,74 | 143,74 | 139,07 | 140,09 | -0,19% | 193.710,00 |
| 14.11.2024 | 144,66 | 145,17 | 138,87 | 140,35 | -1,54% | 250.888,00 |
| 13.11.2024 | 143,86 | 145,50 | 142,17 | 142,55 | 1,01% | 235.841,00 |
| 12.11.2024 | 142,27 | 144,77 | 140,83 | 141,13 | -1,40% | 236.926,00 |
| 11.11.2024 | 143,94 | 145,19 | 142,29 | 143,14 | 0,58% | 192.697,00 |
| 08.11.2024 | 140,52 | 142,98 | 140,00 | 142,32 | 1,04% | 291.300,00 |
| 07.11.2024 | 140,87 | 143,32 | 139,56 | 140,85 | -0,64% | 222.125,00 |
| 06.11.2024 | 142,80 | 146,58 | 137,88 | 141,76 | 2,36% | 440.642,00 |
| 05.11.2024 | 127,90 | 139,21 | 125,01 | 138,49 | 3,15% | 636.063,00 |
| 04.11.2024 | 134,17 | 136,44 | 133,84 | 134,26 | 0,04% | 287.247,00 |
| 01.11.2024 | 135,24 | 137,01 | 133,93 | 134,21 | 0,89% | 222.511,00 |
| 31.10.2024 | 135,66 | 136,57 | 132,94 | 133,03 | -1,00% | 240.660,00 |
| 30.10.2024 | 131,44 | 137,63 | 131,44 | 134,37 | 2,07% | 263.427,00 |
| 29.10.2024 | 135,11 | 135,11 | 130,14 | 131,64 | -5,04% | 286.483,00 |
| 28.10.2024 | 136,43 | 138,72 | 136,39 | 138,62 | 2,39% | 157.978,00 |
| 25.10.2024 | 138,16 | 139,14 | 135,37 | 135,38 | -1,16% | 180.094,00 |
| 24.10.2024 | 134,57 | 136,97 | 133,74 | 136,97 | 2,29% | 230.149,00 |
| 23.10.2024 | 133,01 | 135,05 | 133,01 | 133,91 | 0,19% | 268.188,00 |
| 22.10.2024 | 137,10 | 137,10 | 133,50 | 133,65 | -3,08% | 258.738,00 |
| 21.10.2024 | 140,75 | 141,24 | 137,79 | 137,90 | -2,71% | 237.147,00 |
| 18.10.2024 | 142,83 | 143,07 | 141,18 | 141,74 | -0,32% | 180.011,00 |
| 17.10.2024 | 145,07 | 145,95 | 141,65 | 142,20 | -3,27% | 172.594,00 |
| 16.10.2024 | 144,92 | 147,54 | 144,43 | 147,00 | 3,35% | 295.648,00 |
| 15.10.2024 | 143,70 | 144,94 | 141,97 | 142,23 | -0,52% | 233.281,00 |
| 14.10.2024 | 142,06 | 143,86 | 141,93 | 142,98 | 0,43% | 135.064,00 |
| 11.10.2024 | 139,73 | 142,66 | 138,72 | 142,37 | 2,46% | 129.754,00 |
| 10.10.2024 | 139,97 | 141,00 | 138,29 | 138,95 | -2,42% | 213.142,00 |
| 09.10.2024 | 142,50 | 143,70 | 141,40 | 142,39 | 0,26% | 210.404,00 |
| 08.10.2024 | 142,82 | 143,00 | 140,01 | 142,02 | 0,53% | 255.305,00 |
| 07.10.2024 | 137,30 | 141,56 | 136,10 | 141,27 | 1,71% | 209.256,00 |
| 04.10.2024 | 141,24 | 141,24 | 136,50 | 138,90 | 0,44% | 160.928,00 |
| 03.10.2024 | 138,61 | 139,60 | 137,12 | 138,29 | -0,89% | 145.981,00 |
| 02.10.2024 | 140,44 | 141,97 | 139,50 | 139,53 | -1,32% | 173.657,00 |
| 01.10.2024 | 140,44 | 141,74 | 138,40 | 141,39 | 0,29% | 212.299,00 |
| 30.09.2024 | 140,13 | 142,08 | 139,08 | 140,98 | -0,36% | 204.173,00 |
| 27.09.2024 | 142,49 | 144,18 | 140,16 | 141,49 | 0,84% | 275.365,00 |
| 26.09.2024 | 140,97 | 142,86 | 140,02 | 140,31 | 1,62% | 348.682,00 |
| 25.09.2024 | 142,19 | 142,19 | 137,70 | 138,07 | -2,62% | 381.538,00 |
| 24.09.2024 | 141,08 | 143,90 | 139,82 | 141,78 | 0,09% | 264.014,00 |
| 23.09.2024 | 141,03 | 142,58 | 139,34 | 141,65 | 3,02% | 410.768,00 |
| 20.09.2024 | 144,01 | 144,01 | 137,12 | 137,50 | -4,97% | 3.094.868,00 |
| 19.09.2024 | 143,57 | 144,71 | 140,17 | 144,69 | 5,57% | 279.203,00 |
| 18.09.2024 | 136,03 | 141,99 | 135,41 | 137,06 | 1,35% | 277.267,00 |
| 17.09.2024 | 136,00 | 137,86 | 134,50 | 135,24 | 0,32% | 265.917,00 |
| 16.09.2024 | 136,12 | 136,69 | 133,55 | 134,81 | -0,77% | 308.443,00 |
| 13.09.2024 | 130,14 | 136,79 | 129,91 | 135,86 | 6,57% | 333.177,00 |
| 12.09.2024 | 122,45 | 127,55 | 121,62 | 127,48 | 4,41% | 237.743,00 |
| 11.09.2024 | 120,70 | 122,89 | 117,69 | 122,09 | 0,32% | 273.434,00 |
| 10.09.2024 | 121,85 | 122,65 | 120,00 | 121,70 | 0,03% | 260.822,00 |
| 09.09.2024 | 123,87 | 125,01 | 121,55 | 121,66 | -1,99% | 283.670,00 |
| 06.09.2024 | 125,03 | 126,45 | 122,64 | 124,13 | -0,53% | 270.125,00 |
| 05.09.2024 | 126,26 | 126,56 | 122,86 | 124,79 | -0,83% | 258.723,00 |
| 04.09.2024 | 124,18 | 126,36 | 122,62 | 125,84 | 0,83% | 188.372,00 |
| 03.09.2024 | 128,18 | 129,87 | 124,49 | 124,81 | -7,97% | 350.593,00 |
| 30.08.2024 | 135,15 | 135,96 | 133,09 | 135,62 | 1,26% | 335.632,00 |
| 29.08.2024 | 136,72 | 136,72 | 132,29 | 133,93 | -1,70% | 374.385,00 |
| 28.08.2024 | 133,07 | 137,00 | 131,51 | 136,24 | 1,74% | 299.175,00 |
| 27.08.2024 | 134,71 | 135,55 | 132,59 | 133,91 | -1,54% | 224.219,00 |
| 26.08.2024 | 140,00 | 140,66 | 135,83 | 136,00 | -1,92% | 236.625,00 |