82,230$
-0,27%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 82,96 | 83,00 | 81,66 | 82,03 | -0,51% | 37.044,00 |
| 21.04.2026 | 84,54 | 85,50 | 81,95 | 82,45 | -1,81% | 250.841,00 |
| 20.04.2026 | 82,50 | 84,60 | 81,78 | 83,97 | 1,12% | 268.811,00 |
| 17.04.2026 | 80,19 | 84,17 | 80,19 | 83,04 | 5,38% | 342.647,00 |
| 16.04.2026 | 79,18 | 79,73 | 78,50 | 78,80 | -0,14% | 202.592,00 |
| 15.04.2026 | 81,36 | 81,36 | 78,67 | 78,91 | -3,44% | 282.512,00 |
| 14.04.2026 | 81,94 | 82,91 | 81,42 | 81,72 | 0,21% | 244.023,00 |
| 13.04.2026 | 79,67 | 81,63 | 78,36 | 81,55 | 1,72% | 279.465,00 |
| 10.04.2026 | 80,05 | 80,90 | 79,16 | 80,17 | -0,51% | 306.814,00 |
| 09.04.2026 | 78,72 | 81,93 | 78,72 | 80,58 | 1,70% | 322.885,00 |
| 08.04.2026 | 78,33 | 80,52 | 78,11 | 79,23 | 6,05% | 424.804,00 |
| 07.04.2026 | 73,20 | 75,16 | 73,15 | 74,71 | 1,30% | 465.138,00 |
| 06.04.2026 | 72,75 | 74,15 | 72,10 | 73,75 | 0,75% | 340.803,00 |
| 02.04.2026 | 74,04 | 75,11 | 72,08 | 73,20 | -2,50% | 412.353,00 |
| 01.04.2026 | 75,21 | 76,37 | 74,31 | 75,08 | -1,02% | 375.698,00 |
| 31.03.2026 | 76,06 | 78,12 | 75,45 | 75,85 | 1,20% | 345.639,00 |
| 30.03.2026 | 75,26 | 75,61 | 74,14 | 74,95 | 0,70% | 334.834,00 |
| 27.03.2026 | 73,67 | 75,45 | 72,84 | 74,43 | 0,19% | 296.929,00 |
| 26.03.2026 | 73,97 | 75,89 | 73,56 | 74,29 | -0,48% | 285.306,00 |
| 25.03.2026 | 74,99 | 75,18 | 73,17 | 74,65 | 1,47% | 379.101,00 |
| 24.03.2026 | 71,07 | 74,13 | 70,47 | 73,57 | 2,35% | 325.869,00 |
| 23.03.2026 | 69,99 | 72,93 | 69,99 | 71,88 | 5,24% | 459.599,00 |
| 20.03.2026 | 69,85 | 70,59 | 67,85 | 68,30 | -2,23% | 1.237.911,00 |
| 19.03.2026 | 71,40 | 71,43 | 68,63 | 69,86 | -2,76% | 504.693,00 |
| 18.03.2026 | 72,66 | 72,95 | 71,34 | 71,84 | -1,48% | 369.550,00 |
| 17.03.2026 | 72,03 | 73,55 | 72,03 | 72,92 | 1,67% | 336.353,00 |
| 16.03.2026 | 70,51 | 72,39 | 70,23 | 71,72 | 2,46% | 546.485,00 |
| 13.03.2026 | 70,02 | 70,63 | 69,22 | 70,00 | 0,55% | 631.639,00 |
| 12.03.2026 | 71,13 | 71,62 | 69,53 | 69,62 | -3,17% | 475.391,00 |
| 11.03.2026 | 73,00 | 73,09 | 71,65 | 71,90 | -0,88% | 578.054,00 |
| 10.03.2026 | 73,48 | 74,36 | 72,50 | 72,54 | -2,62% | 656.639,00 |
| 09.03.2026 | 73,61 | 75,75 | 71,68 | 74,49 | -1,14% | 587.549,00 |
| 06.03.2026 | 75,82 | 75,82 | 73,07 | 75,35 | -2,54% | 403.692,00 |
| 05.03.2026 | 77,15 | 78,91 | 76,56 | 77,31 | -1,29% | 411.669,00 |
| 04.03.2026 | 78,85 | 79,00 | 77,50 | 78,32 | -0,55% | 312.543,00 |
| 03.03.2026 | 77,73 | 80,07 | 76,57 | 78,75 | -2,28% | 420.009,00 |
| 02.03.2026 | 81,39 | 82,71 | 80,01 | 80,59 | -2,60% | 394.970,00 |
| 27.02.2026 | 82,91 | 83,68 | 80,83 | 82,74 | -1,08% | 642.704,00 |
| 26.02.2026 | 84,60 | 84,90 | 81,10 | 83,64 | 0,02% | 484.115,00 |
| 25.02.2026 | 87,95 | 89,53 | 82,71 | 83,62 | -3,51% | 543.871,00 |
| 24.02.2026 | 79,56 | 87,60 | 77,73 | 86,66 | 7,60% | 982.230,00 |
| 23.02.2026 | 81,57 | 81,57 | 77,04 | 80,54 | -1,94% | 875.328,00 |
| 20.02.2026 | 84,45 | 85,23 | 81,39 | 82,13 | -2,67% | 455.108,00 |
| 19.02.2026 | 85,08 | 86,35 | 83,82 | 84,38 | -1,43% | 293.492,00 |
| 18.02.2026 | 86,30 | 87,77 | 85,20 | 85,60 | -0,55% | 276.959,00 |
| 17.02.2026 | 86,88 | 87,03 | 84,29 | 86,07 | -0,50% | 422.868,00 |
| 13.02.2026 | 88,52 | 89,12 | 86,34 | 86,50 | -1,77% | 406.140,00 |
| 12.02.2026 | 88,96 | 91,10 | 87,55 | 88,06 | -1,51% | 308.845,00 |
| 11.02.2026 | 89,87 | 90,38 | 87,81 | 89,41 | -0,36% | 391.136,00 |
| 10.02.2026 | 90,39 | 91,25 | 89,54 | 89,73 | 0,80% | 381.692,00 |
| 09.02.2026 | 90,80 | 91,00 | 88,88 | 89,02 | -2,21% | 324.120,00 |
| 06.02.2026 | 89,20 | 91,97 | 89,12 | 91,03 | 2,10% | 517.784,00 |
| 05.02.2026 | 90,10 | 91,05 | 87,69 | 89,16 | -1,19% | 496.231,00 |
| 04.02.2026 | 85,92 | 90,67 | 85,74 | 90,23 | 6,24% | 486.229,00 |
| 03.02.2026 | 80,89 | 86,47 | 80,62 | 84,93 | 3,89% | 459.536,00 |
| 02.02.2026 | 81,47 | 82,84 | 80,96 | 81,75 | 1,16% | 326.628,00 |
| 30.01.2026 | 79,78 | 81,05 | 78,64 | 80,81 | 0,64% | 426.187,00 |
| 29.01.2026 | 80,91 | 81,37 | 78,70 | 80,30 | -0,68% | 297.231,00 |
| 28.01.2026 | 81,77 | 83,12 | 80,03 | 80,85 | -1,09% | 321.346,00 |
| 27.01.2026 | 82,51 | 82,75 | 81,04 | 81,74 | -1,99% | 246.485,00 |
| 26.01.2026 | 84,31 | 84,31 | 82,23 | 83,40 | -1,10% | 351.815,00 |
| 23.01.2026 | 85,04 | 85,04 | 83,50 | 84,33 | -1,38% | 211.407,00 |
| 22.01.2026 | 85,72 | 86,72 | 84,40 | 85,51 | 0,59% | 440.592,00 |
| 21.01.2026 | 84,39 | 86,67 | 83,77 | 85,01 | 1,42% | 484.071,00 |
| 20.01.2026 | 83,57 | 84,37 | 82,68 | 83,82 | -1,98% | 259.053,00 |
| 16.01.2026 | 85,62 | 86,68 | 84,75 | 85,51 | -0,88% | 360.786,00 |
| 15.01.2026 | 84,75 | 87,16 | 84,56 | 86,27 | 2,64% | 449.454,00 |
| 14.01.2026 | 83,39 | 86,06 | 83,39 | 84,05 | 0,21% | 420.869,00 |
| 13.01.2026 | 82,64 | 84,08 | 82,13 | 83,87 | 1,10% | 345.887,00 |
| 12.01.2026 | 82,41 | 84,25 | 81,91 | 82,96 | -0,11% | 353.992,00 |
| 09.01.2026 | 79,24 | 83,37 | 78,48 | 83,05 | 6,43% | 587.478,00 |
| 08.01.2026 | 73,00 | 79,52 | 72,86 | 78,03 | 6,21% | 292.093,00 |
| 07.01.2026 | 77,37 | 77,88 | 73,02 | 73,47 | -4,51% | 316.662,00 |
| 06.01.2026 | 75,91 | 77,39 | 74,97 | 76,94 | 1,77% | 509.382,00 |
| 05.01.2026 | 73,26 | 77,88 | 73,13 | 75,60 | 2,00% | 468.443,00 |
| 02.01.2026 | 74,51 | 74,70 | 73,00 | 74,12 | 0,71% | 257.899,00 |
| 31.12.2025 | 73,59 | 74,27 | 72,75 | 73,60 | -0,26% | 287.717,00 |
| 30.12.2025 | 74,27 | 74,99 | 73,66 | 73,79 | -0,99% | 187.866,00 |
| 29.12.2025 | 75,29 | 75,70 | 73,99 | 74,53 | -0,80% | 257.061,00 |
| 26.12.2025 | 74,54 | 75,34 | 73,90 | 75,13 | 0,56% | 182.156,00 |
| 24.12.2025 | 73,26 | 75,00 | 73,26 | 74,71 | 2,02% | 192.214,00 |
| 23.12.2025 | 74,26 | 74,26 | 72,93 | 73,23 | -1,35% | 266.051,00 |
| 22.12.2025 | 74,51 | 75,44 | 73,72 | 74,23 | -0,72% | 325.379,00 |
| 19.12.2025 | 76,76 | 77,00 | 74,11 | 74,77 | -3,77% | 1.136.347,00 |
| 18.12.2025 | 76,91 | 78,15 | 76,36 | 77,70 | 1,85% | 560.197,00 |
| 17.12.2025 | 75,07 | 77,29 | 75,07 | 76,29 | 0,59% | 417.306,00 |
| 16.12.2025 | 75,63 | 77,06 | 75,50 | 75,84 | 0,68% | 651.435,00 |
| 15.12.2025 | 76,97 | 76,97 | 75,09 | 75,33 | -1,54% | 595.739,00 |
| 12.12.2025 | 76,76 | 77,39 | 76,00 | 76,51 | 0,33% | 647.222,00 |
| 11.12.2025 | 77,40 | 78,96 | 75,75 | 76,26 | -0,97% | 671.606,00 |
| 10.12.2025 | 71,76 | 78,41 | 71,76 | 77,01 | 6,96% | 666.941,00 |
| 09.12.2025 | 71,38 | 72,51 | 71,13 | 72,00 | 0,26% | 399.038,00 |
| 08.12.2025 | 73,05 | 73,50 | 71,75 | 71,81 | -1,70% | 437.239,00 |
| 05.12.2025 | 72,97 | 74,82 | 72,80 | 73,05 | -1,63% | 466.336,00 |
| 04.12.2025 | 76,61 | 76,90 | 73,96 | 74,26 | -3,00% | 360.254,00 |
| 03.12.2025 | 75,12 | 77,46 | 75,12 | 76,56 | 1,82% | 400.584,00 |
| 02.12.2025 | 75,33 | 75,73 | 73,66 | 75,19 | 0,08% | 415.182,00 |
| 01.12.2025 | 74,48 | 76,49 | 74,48 | 75,13 | -1,46% | 462.128,00 |
| 28.11.2025 | 75,16 | 76,84 | 75,16 | 76,24 | 0,67% | 232.308,00 |
| 26.11.2025 | 73,89 | 76,70 | 73,89 | 75,73 | 0,38% | 557.744,00 |