86,725$
-0,85%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 88,62 | 89,40 | 86,33 | 86,80 | -0,77% | 209.289,00 |
| 05.06.2025 | 87,01 | 87,65 | 86,00 | 87,47 | -0,08% | 273.889,00 |
| 04.06.2025 | 87,52 | 88,13 | 87,13 | 87,54 | -0,07% | 234.851,00 |
| 03.06.2025 | 84,93 | 87,62 | 84,13 | 87,60 | 2,91% | 304.179,00 |
| 02.06.2025 | 86,60 | 86,62 | 83,86 | 85,12 | -2,03% | 309.599,00 |
| 30.05.2025 | 87,44 | 87,81 | 86,31 | 86,88 | -1,10% | 264.979,00 |
| 29.05.2025 | 87,64 | 87,85 | 86,20 | 87,85 | 1,29% | 185.090,00 |
| 28.05.2025 | 89,53 | 89,83 | 86,70 | 86,73 | -3,14% | 177.825,00 |
| 27.05.2025 | 87,53 | 89,71 | 87,06 | 89,54 | 3,44% | 293.647,00 |
| 23.05.2025 | 85,54 | 86,85 | 85,31 | 86,56 | -0,88% | 251.285,00 |
| 22.05.2025 | 87,28 | 87,80 | 86,19 | 87,33 | 0,00% | 239.203,00 |
| 21.05.2025 | 88,93 | 89,42 | 87,30 | 87,33 | -2,88% | 329.505,00 |
| 20.05.2025 | 90,51 | 90,98 | 89,74 | 89,92 | -1,39% | 260.438,00 |
| 19.05.2025 | 90,61 | 91,69 | 90,01 | 91,19 | -0,78% | 206.598,00 |
| 16.05.2025 | 91,29 | 92,40 | 90,44 | 91,91 | 1,01% | 234.082,00 |
| 15.05.2025 | 90,00 | 91,75 | 89,17 | 90,99 | 0,28% | 253.518,00 |
| 14.05.2025 | 92,00 | 94,07 | 90,74 | 90,74 | -3,17% | 205.367,00 |
| 13.05.2025 | 93,82 | 95,01 | 93,16 | 93,71 | 0,66% | 221.290,00 |
| 12.05.2025 | 93,55 | 95,55 | 91,91 | 93,10 | 5,06% | 334.073,00 |
| 09.05.2025 | 89,47 | 89,99 | 88,48 | 88,62 | -1,07% | 278.112,00 |
| 08.05.2025 | 88,11 | 91,10 | 87,98 | 89,58 | 2,85% | 385.699,00 |
| 07.05.2025 | 87,83 | 88,14 | 86,13 | 87,10 | -0,43% | 380.744,00 |
| 06.05.2025 | 91,99 | 92,72 | 84,53 | 87,48 | -5,40% | 892.373,00 |
| 05.05.2025 | 95,60 | 95,72 | 91,66 | 92,47 | -3,83% | 631.316,00 |
| 02.05.2025 | 95,16 | 97,67 | 94,15 | 96,15 | 3,71% | 363.376,00 |
| 01.05.2025 | 92,73 | 94,46 | 92,23 | 92,71 | -0,61% | 295.087,00 |
| 30.04.2025 | 92,92 | 93,49 | 90,96 | 93,28 | -1,29% | 243.686,00 |
| 29.04.2025 | 94,78 | 95,33 | 93,28 | 94,50 | -0,87% | 197.237,00 |
| 28.04.2025 | 95,39 | 96,38 | 94,16 | 95,33 | -0,19% | 196.847,00 |
| 25.04.2025 | 95,06 | 95,87 | 93,89 | 95,51 | -0,60% | 243.837,00 |
| 24.04.2025 | 94,12 | 96,19 | 92,87 | 96,09 | 2,96% | 184.511,00 |
| 23.04.2025 | 97,11 | 98,20 | 93,20 | 93,33 | 0,32% | 404.731,00 |
| 22.04.2025 | 92,45 | 93,19 | 91,02 | 93,03 | 2,46% | 339.151,00 |
| 21.04.2025 | 92,72 | 92,72 | 89,77 | 90,80 | -2,86% | 243.617,00 |
| 17.04.2025 | 92,54 | 94,31 | 92,01 | 93,47 | 0,84% | 205.893,00 |
| 16.04.2025 | 94,16 | 94,37 | 91,43 | 92,69 | -1,26% | 227.507,00 |
| 15.04.2025 | 93,75 | 95,90 | 93,10 | 93,87 | -1,10% | 238.213,00 |
| 14.04.2025 | 96,06 | 96,80 | 93,70 | 94,91 | -0,78% | 284.797,00 |
| 11.04.2025 | 93,97 | 96,00 | 91,54 | 95,66 | 1,04% | 261.312,00 |
| 10.04.2025 | 94,74 | 96,85 | 92,23 | 94,68 | -3,82% | 352.577,00 |
| 09.04.2025 | 89,26 | 100,21 | 87,84 | 98,44 | 9,46% | 490.338,00 |
| 08.04.2025 | 94,30 | 95,37 | 88,92 | 89,93 | -2,13% | 787.115,00 |
| 07.04.2025 | 91,11 | 98,02 | 89,10 | 91,89 | -3,72% | 445.094,00 |
| 04.04.2025 | 90,85 | 96,70 | 89,59 | 95,44 | 0,86% | 827.561,00 |
| 03.04.2025 | 96,94 | 98,00 | 93,91 | 94,63 | -7,29% | 287.552,00 |
| 02.04.2025 | 97,61 | 102,09 | 97,32 | 102,07 | 3,19% | 284.106,00 |
| 01.04.2025 | 97,88 | 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 |