98,733$
-0,18%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 97,87 | 99,21 | 97,29 | 98,91 | 0,84% | 225.354,00 |
| 31.03.2025 | 96,62 | 98,98 | 95,30 | 98,09 | -0,21% | 267.076,00 |
| 28.03.2025 | 100,24 | 100,24 | 97,22 | 98,30 | -2,05% | 378.873,00 |
| 27.03.2025 | 100,79 | 102,14 | 99,41 | 100,36 | -0,41% | 252.420,00 |
| 26.03.2025 | 100,84 | 102,26 | 100,04 | 100,77 | -0,55% | 330.968,00 |
| 25.03.2025 | 101,64 | 103,25 | 100,50 | 101,33 | -1,89% | 385.364,00 |
| 24.03.2025 | 101,43 | 103,44 | 101,28 | 103,28 | 3,84% | 265.358,00 |
| 21.03.2025 | 98,85 | 99,53 | 97,44 | 99,46 | -0,97% | 2.108.646,00 |
| 20.03.2025 | 99,09 | 101,59 | 99,09 | 100,43 | 0,07% | 351.947,00 |
| 19.03.2025 | 99,33 | 101,08 | 98,40 | 100,36 | 1,03% | 395.877,00 |
| 18.03.2025 | 99,80 | 100,07 | 98,77 | 99,34 | -0,66% | 350.520,00 |
| 17.03.2025 | 98,47 | 100,79 | 97,57 | 100,00 | 0,65% | 508.951,00 |
| 14.03.2025 | 97,97 | 99,41 | 96,89 | 99,35 | 3,08% | 243.636,00 |
| 13.03.2025 | 98,23 | 98,97 | 95,33 | 96,38 | -1,86% | 359.118,00 |
| 12.03.2025 | 99,06 | 100,11 | 97,64 | 98,21 | 0,21% | 462.009,00 |
| 11.03.2025 | 99,55 | 100,59 | 97,23 | 98,00 | -1,18% | 454.576,00 |
| 10.03.2025 | 100,69 | 103,33 | 98,75 | 99,17 | -2,41% | 468.334,00 |
| 07.03.2025 | 100,81 | 102,73 | 99,79 | 101,62 | 0,82% | 387.897,00 |
| 06.03.2025 | 99,00 | 101,91 | 98,82 | 100,79 | 0,47% | 406.452,00 |
| 05.03.2025 | 98,71 | 100,92 | 98,36 | 100,32 | 2,50% | 400.433,00 |
| 04.03.2025 | 99,15 | 100,10 | 97,21 | 97,87 | -4,20% | 431.298,00 |
| 03.03.2025 | 104,15 | 106,41 | 101,33 | 102,16 | -1,45% | 348.265,00 |
| 28.02.2025 | 103,12 | 104,19 | 102,23 | 103,66 | 1,08% | 579.120,00 |
| 27.02.2025 | 103,52 | 104,57 | 102,17 | 102,55 | -1,46% | 475.944,00 |
| 26.02.2025 | 106,53 | 106,67 | 103,54 | 104,07 | -2,22% | 457.734,00 |
| 25.02.2025 | 103,60 | 108,43 | 102,94 | 106,43 | 2,64% | 577.527,00 |
| 24.02.2025 | 106,27 | 106,39 | 102,27 | 103,69 | -3,09% | 637.526,00 |
| 21.02.2025 | 120,25 | 121,00 | 103,57 | 107,00 | -8,14% | 899.030,00 |
| 20.02.2025 | 117,49 | 118,44 | 116,09 | 116,48 | -1,54% | 389.815,00 |
| 19.02.2025 | 118,83 | 119,28 | 117,65 | 118,30 | -2,58% | 329.069,00 |
| 18.02.2025 | 120,98 | 121,52 | 119,90 | 121,43 | -0,42% | 257.887,00 |
| 17.02.2025 | 121,94 | 121,94 | 121,77 | 121,94 | 0,26% | - |
| 14.02.2025 | 120,66 | 122,99 | 120,60 | 121,63 | 0,85% | 315.849,00 |
| 13.02.2025 | 119,38 | 120,80 | 118,96 | 120,60 | 1,58% | 259.992,00 |
| 12.02.2025 | 120,00 | 120,72 | 117,55 | 118,72 | -3,73% | 428.823,00 |
| 11.02.2025 | 122,45 | 124,36 | 122,22 | 123,32 | 0,05% | 180.368,00 |
| 10.02.2025 | 123,72 | 124,78 | 122,09 | 123,26 | -0,02% | 236.787,00 |
| 07.02.2025 | 124,97 | 124,97 | 121,57 | 123,28 | -1,46% | 190.334,00 |
| 06.02.2025 | 125,93 | 126,45 | 124,32 | 125,11 | 0,29% | 245.312,00 |
| 05.02.2025 | 126,52 | 126,96 | 124,30 | 124,75 | -0,65% | 249.911,00 |
| 04.02.2025 | 125,44 | 126,61 | 124,67 | 125,57 | 0,34% | 142.326,00 |
| 03.02.2025 | 123,49 | 126,50 | 123,08 | 125,14 | -0,81% | 389.167,00 |
| 31.01.2025 | 127,86 | 127,86 | 125,37 | 126,16 | -1,94% | 287.168,00 |
| 30.01.2025 | 128,10 | 129,38 | 126,81 | 128,66 | 1,85% | 171.921,00 |
| 29.01.2025 | 127,67 | 128,46 | 125,81 | 126,32 | -1,03% | 210.130,00 |
| 28.01.2025 | 128,02 | 128,19 | 126,44 | 127,64 | -0,42% | 206.898,00 |
| 27.01.2025 | 126,86 | 129,74 | 126,81 | 128,18 | 0,84% | 199.786,00 |
| 24.01.2025 | 128,33 | 128,86 | 126,59 | 127,11 | -1,04% | 196.604,00 |
| 23.01.2025 | 126,89 | 129,14 | 126,57 | 128,45 | 0,41% | 275.496,00 |
| 22.01.2025 | 128,87 | 130,50 | 127,75 | 127,92 | -0,93% | 193.476,00 |
| 21.01.2025 | 129,11 | 131,27 | 128,83 | 129,12 | 0,90% | 256.909,00 |
| 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 |