71,878$
4,38%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 84,45 | 88,42 | 84,30 | 88,15 | 4,62% | 361.340,00 |
| 12.08.2025 | 81,39 | 84,64 | 81,30 | 84,26 | 4,36% | 313.090,00 |
| 11.08.2025 | 82,00 | 82,44 | 80,01 | 80,74 | -1,64% | 312.522,00 |
| 08.08.2025 | 83,19 | 83,53 | 81,84 | 82,09 | -1,32% | 337.769,00 |
| 07.08.2025 | 83,15 | 84,16 | 82,81 | 83,19 | 0,33% | 376.352,00 |
| 06.08.2025 | 85,69 | 86,23 | 82,63 | 82,92 | -4,44% | 550.525,00 |
| 05.08.2025 | 82,31 | 87,86 | 80,30 | 86,77 | 4,91% | 854.276,00 |
| 04.08.2025 | 83,40 | 83,72 | 82,04 | 82,71 | -0,77% | 456.632,00 |
| 01.08.2025 | 84,14 | 84,36 | 81,89 | 83,35 | -0,55% | 365.379,00 |
| 31.07.2025 | 84,00 | 84,66 | 83,14 | 83,81 | -1,27% | 300.181,00 |
| 30.07.2025 | 86,68 | 86,92 | 84,10 | 84,89 | -1,45% | 313.766,00 |
| 29.07.2025 | 87,31 | 87,66 | 85,40 | 86,14 | -0,69% | 254.492,00 |
| 28.07.2025 | 87,70 | 88,54 | 86,51 | 86,74 | -1,59% | 331.461,00 |
| 25.07.2025 | 86,99 | 88,17 | 86,43 | 88,14 | 1,98% | 331.573,00 |
| 24.07.2025 | 87,90 | 88,09 | 86,01 | 86,43 | -2,17% | 297.775,00 |
| 23.07.2025 | 88,39 | 89,31 | 87,29 | 88,35 | 1,38% | 349.942,00 |
| 22.07.2025 | 83,91 | 87,58 | 83,09 | 87,15 | 4,36% | 427.236,00 |
| 21.07.2025 | 84,67 | 85,63 | 83,45 | 83,51 | -0,45% | 343.641,00 |
| 18.07.2025 | 86,21 | 86,21 | 83,46 | 83,89 | -3,26% | 461.029,00 |
| 17.07.2025 | 86,13 | 87,38 | 85,83 | 86,72 | 0,70% | 333.663,00 |
| 16.07.2025 | 86,57 | 87,05 | 85,00 | 86,12 | -0,15% | 267.621,00 |
| 15.07.2025 | 90,17 | 90,54 | 86,13 | 86,25 | -3,70% | 346.031,00 |
| 14.07.2025 | 91,32 | 91,41 | 88,91 | 89,56 | -1,76% | 317.727,00 |
| 11.07.2025 | 91,98 | 93,06 | 89,95 | 91,16 | -2,25% | 413.069,00 |
| 10.07.2025 | 91,93 | 95,00 | 91,86 | 93,26 | 0,96% | 468.214,00 |
| 09.07.2025 | 91,12 | 92,98 | 89,86 | 92,37 | 2,26% | 423.724,00 |
| 08.07.2025 | 89,55 | 92,31 | 89,34 | 90,33 | 0,42% | 422.540,00 |
| 07.07.2025 | 91,06 | 92,86 | 89,79 | 89,95 | -3,44% | 286.768,00 |
| 03.07.2025 | 93,75 | 94,18 | 92,83 | 93,15 | -0,64% | 135.138,00 |