75,459$
0,55%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 76,13 | 76,39 | 74,86 | 75,44 | 0,52% | 239.003,00 |
| 10.09.2026 | 75,30 | 75,45 | 73,85 | 75,05 | -1,16% | 226.800,00 |
| 09.09.2026 | 75,98 | 76,99 | 75,66 | 75,93 | -1,21% | 186.304,00 |
| 08.09.2026 | 78,30 | 78,85 | 76,75 | 76,86 | -2,97% | 227.344,00 |
| 04.09.2026 | 77,12 | 80,25 | 76,83 | 79,21 | 2,71% | 244.396,00 |
| 03.09.2026 | 77,69 | 78,54 | 75,41 | 77,12 | 1,06% | 290.680,00 |
| 02.09.2026 | 75,82 | 77,74 | 75,62 | 76,31 | 0,62% | 294.552,00 |
| 01.09.2026 | 76,75 | 77,22 | 74,99 | 75,84 | -2,78% | 383.892,00 |
| 31.08.2026 | 78,49 | 78,75 | 76,75 | 78,01 | -0,94% | 365.420,00 |
| 28.08.2026 | 78,89 | 79,60 | 77,14 | 78,75 | -0,03% | 243.381,00 |
| 27.08.2026 | 78,78 | 79,97 | 78,61 | 78,77 | -1,46% | 320.824,00 |
| 26.08.2026 | 80,05 | 81,33 | 79,58 | 79,94 | -1,36% | 194.237,00 |
| 25.08.2026 | 82,73 | 82,73 | 80,26 | 81,04 | -1,46% | 227.141,00 |
| 24.08.2026 | 83,11 | 83,44 | 81,53 | 82,24 | -0,28% | 229.531,00 |
| 21.08.2026 | 82,05 | 83,23 | 81,53 | 82,47 | 0,86% | 261.150,00 |
| 20.08.2026 | 80,54 | 82,18 | 80,00 | 81,77 | -1,64% | 248.370,00 |
| 19.08.2026 | 81,69 | 83,94 | 81,00 | 83,13 | 3,68% | 279.396,00 |
| 18.08.2026 | 82,28 | 82,33 | 80,07 | 80,18 | -2,15% | 230.371,00 |
| 17.08.2026 | 82,38 | 82,63 | 81,11 | 81,94 | -1,56% | 275.359,00 |
| 14.08.2026 | 84,29 | 84,43 | 82,80 | 83,24 | -1,06% | 193.207,00 |
| 13.08.2026 | 84,88 | 85,70 | 83,69 | 84,13 | -0,14% | 217.470,00 |
| 12.08.2026 | 85,46 | 85,46 | 82,18 | 84,25 | -1,50% | 271.141,00 |
| 11.08.2026 | 85,11 | 86,37 | 84,78 | 85,53 | 0,92% | 261.235,00 |
| 10.08.2026 | 85,56 | 85,65 | 84,26 | 84,75 | -2,14% | 234.495,00 |
| 07.08.2026 | 84,55 | 87,82 | 84,07 | 86,60 | 2,78% | 325.849,00 |
| 06.08.2026 | 84,53 | 84,96 | 81,65 | 84,26 | -0,64% | 471.369,00 |
| 05.08.2026 | 84,57 | 85,63 | 82,36 | 84,80 | -1,95% | 419.317,00 |
| 04.08.2026 | 82,76 | 88,43 | 82,28 | 86,49 | 4,17% | 688.182,00 |
| 03.08.2026 | 78,12 | 83,09 | 78,12 | 83,03 | 8,71% | 813.869,00 |
| 31.07.2026 | 75,94 | 76,78 | 75,00 | 76,38 | 1,33% | 302.384,00 |
| 30.07.2026 | 77,63 | 77,69 | 74,81 | 75,38 | -2,96% | 326.572,00 |
| 29.07.2026 | 78,78 | 79,27 | 76,64 | 77,68 | -3,36% | 389.877,00 |
| 28.07.2026 | 79,92 | 81,86 | 79,92 | 80,38 | 2,76% | 301.582,00 |
| 27.07.2026 | 78,41 | 79,76 | 77,88 | 78,22 | 0,49% | 275.007,00 |
| 24.07.2026 | 76,46 | 78,81 | 76,41 | 77,84 | 1,80% | 188.363,00 |
| 23.07.2026 | 76,94 | 77,49 | 75,45 | 76,46 | -1,60% | 282.025,00 |
| 22.07.2026 | 75,13 | 77,80 | 75,13 | 77,70 | 4,44% | 343.644,00 |
| 21.07.2026 | 75,68 | 77,83 | 73,64 | 74,40 | -1,98% | 510.655,00 |
| 20.07.2026 | 77,37 | 80,00 | 75,78 | 75,90 | -1,67% | 307.073,00 |
| 17.07.2026 | 78,88 | 81,87 | 76,55 | 77,19 | -3,68% | 399.042,00 |
| 16.07.2026 | 77,02 | 82,07 | 76,40 | 80,14 | 5,46% | 874.780,00 |
| 15.07.2026 | 74,47 | 78,20 | 74,14 | 75,99 | 2,56% | 534.309,00 |
| 14.07.2026 | 75,51 | 76,13 | 71,50 | 74,09 | -0,84% | 1.042.440,00 |
| 13.07.2026 | 75,76 | 77,23 | 74,24 | 74,72 | -1,76% | 326.911,00 |
| 10.07.2026 | 74,22 | 77,43 | 72,05 | 76,06 | 5,29% | 388.697,00 |
| 09.07.2026 | 71,59 | 72,73 | 70,99 | 72,24 | 1,33% | 247.074,00 |
| 08.07.2026 | 72,18 | 72,31 | 70,13 | 71,29 | -2,87% | 455.997,00 |
| 07.07.2026 | 75,12 | 76,26 | 72,73 | 73,40 | -2,50% | 290.004,00 |
| 06.07.2026 | 75,66 | 76,12 | 73,66 | 75,28 | -0,86% | 329.548,00 |
| 02.07.2026 | 76,02 | 77,27 | 74,26 | 75,93 | 0,60% | 298.659,00 |
| 01.07.2026 | 77,90 | 78,36 | 75,42 | 75,48 | -2,77% | 316.334,00 |
| 30.06.2026 | 79,66 | 79,70 | 77,55 | 77,63 | -2,06% | 375.188,00 |
| 29.06.2026 | 79,80 | 80,26 | 77,61 | 79,26 | -2,17% | 548.911,00 |
| 26.06.2026 | 79,65 | 81,57 | 79,09 | 81,02 | 1,58% | 1.293.047,00 |
| 25.06.2026 | 77,98 | 80,62 | 77,89 | 79,76 | 2,70% | 441.284,00 |
| 24.06.2026 | 72,45 | 77,77 | 72,05 | 77,66 | 8,16% | 431.646,00 |
| 23.06.2026 | 72,27 | 73,19 | 71,70 | 71,80 | -1,02% | 308.799,00 |
| 22.06.2026 | 74,56 | 74,91 | 72,44 | 72,54 | -2,69% | 332.001,00 |
| 19.06.2026 | 74,57 | 74,61 | 74,51 | 74,55 | -0,15% | - |
| 18.06.2026 | 71,49 | 76,06 | 71,01 | 74,66 | 5,44% | 987.804,00 |
| 17.06.2026 | 70,84 | 74,31 | 70,33 | 70,81 | -1,05% | 415.170,00 |
| 16.06.2026 | 72,13 | 73,29 | 71,42 | 71,56 | -0,04% | 344.119,00 |
| 15.06.2026 | 72,45 | 73,52 | 71,38 | 71,59 | 0,63% | 363.321,00 |
| 12.06.2026 | 71,54 | 72,59 | 70,92 | 71,14 | 0,68% | 318.781,00 |
| 11.06.2026 | 68,65 | 70,72 | 67,38 | 70,66 | 3,44% | 447.609,00 |
| 10.06.2026 | 70,99 | 70,99 | 68,29 | 68,31 | -2,43% | 328.155,00 |
| 09.06.2026 | 68,79 | 70,85 | 68,79 | 70,01 | 3,00% | 406.583,00 |
| 08.06.2026 | 67,63 | 69,02 | 67,43 | 67,97 | -0,16% | 308.252,00 |
| 05.06.2026 | 68,37 | 69,41 | 67,76 | 68,08 | -0,58% | 285.502,00 |
| 04.06.2026 | 69,98 | 70,67 | 68,12 | 68,48 | -0,29% | 448.309,00 |
| 03.06.2026 | 68,40 | 69,36 | 68,37 | 68,68 | -0,78% | 362.170,00 |
| 02.06.2026 | 68,26 | 70,05 | 67,44 | 69,22 | 1,30% | 429.521,00 |
| 01.06.2026 | 69,02 | 69,58 | 67,05 | 68,33 | -1,99% | 357.367,00 |
| 29.05.2026 | 70,13 | 70,99 | 69,41 | 69,72 | -0,90% | 490.333,00 |
| 28.05.2026 | 69,68 | 71,33 | 68,85 | 70,35 | 0,09% | 308.717,00 |
| 27.05.2026 | 68,96 | 71,19 | 68,88 | 70,29 | 3,22% | 443.958,00 |
| 26.05.2026 | 67,48 | 68,62 | 67,33 | 68,10 | 1,40% | 447.851,00 |
| 22.05.2026 | 67,46 | 68,08 | 66,58 | 67,16 | 0,07% | 345.640,00 |
| 21.05.2026 | 66,57 | 68,09 | 65,41 | 67,11 | -0,25% | 472.989,00 |
| 20.05.2026 | 66,04 | 67,61 | 65,00 | 67,28 | 2,76% | 380.078,00 |
| 19.05.2026 | 66,93 | 67,29 | 65,31 | 65,47 | -3,15% | 396.813,00 |
| 18.05.2026 | 65,80 | 68,31 | 65,80 | 67,60 | 2,44% | 406.167,00 |
| 15.05.2026 | 68,90 | 69,10 | 65,91 | 65,99 | -4,91% | 294.027,00 |
| 14.05.2026 | 67,74 | 70,70 | 66,71 | 69,40 | 3,61% | 943.782,00 |
| 13.05.2026 | 67,30 | 67,89 | 65,50 | 66,98 | -1,40% | 578.180,00 |
| 12.05.2026 | 69,53 | 70,23 | 67,54 | 67,93 | -1,84% | 547.006,00 |
| 11.05.2026 | 70,74 | 71,53 | 69,06 | 69,20 | -2,08% | 546.530,00 |
| 08.05.2026 | 72,77 | 73,13 | 70,57 | 70,67 | -2,87% | 340.631,00 |
| 07.05.2026 | 75,31 | 76,48 | 72,68 | 72,76 | -1,99% | 412.807,00 |
| 06.05.2026 | 73,57 | 75,22 | 72,34 | 74,24 | 2,93% | 711.554,00 |
| 05.05.2026 | 75,93 | 76,66 | 72,13 | 72,13 | -2,96% | 836.219,00 |
| 04.05.2026 | 77,60 | 78,06 | 73,10 | 74,33 | -4,86% | 993.368,00 |
| 01.05.2026 | 79,89 | 80,41 | 77,89 | 78,13 | -1,44% | 304.878,00 |
| 30.04.2026 | 79,23 | 79,87 | 78,21 | 79,27 | 0,34% | 368.004,00 |
| 29.04.2026 | 82,22 | 83,29 | 78,84 | 79,00 | -4,37% | 443.936,00 |
| 28.04.2026 | 84,32 | 84,83 | 82,56 | 82,61 | -1,49% | 233.197,00 |
| 27.04.2026 | 84,57 | 85,87 | 83,66 | 83,86 | -0,34% | 270.334,00 |
| 24.04.2026 | 83,57 | 84,60 | 83,23 | 84,15 | 0,39% | 199.720,00 |
| 23.04.2026 | 82,83 | 84,38 | 82,40 | 83,82 | 1,92% | 239.135,00 |
| 22.04.2026 | 83,39 | 83,72 | 81,67 | 82,24 | -0,25% | 271.865,00 |