124,200$
-0,47%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 125,03 | 126,45 | 122,64 | 124,13 | -0,53% | 270.125,00 |
| 05.09.2024 | 126,26 | 126,56 | 122,86 | 124,79 | -0,83% | 249.897,00 |
| 04.09.2024 | 124,18 | 126,36 | 122,62 | 125,84 | 0,83% | 188.265,00 |
| 03.09.2024 | 128,18 | 129,87 | 124,49 | 124,81 | -7,97% | 350.492,00 |
| 30.08.2024 | 135,15 | 135,96 | 133,09 | 135,62 | 1,26% | 335.632,00 |
| 29.08.2024 | 136,72 | 136,72 | 132,29 | 133,93 | -1,70% | 374.385,00 |
| 28.08.2024 | 133,07 | 137,00 | 131,51 | 136,24 | 1,74% | 299.175,00 |
| 27.08.2024 | 134,71 | 135,55 | 132,59 | 133,91 | -1,54% | 222.859,00 |
| 26.08.2024 | 140,00 | 140,66 | 135,83 | 136,00 | -1,92% | 236.520,00 |
| 23.08.2024 | 131,06 | 139,27 | 130,31 | 138,66 | 6,74% | 265.432,00 |
| 22.08.2024 | 132,05 | 132,97 | 129,69 | 129,90 | -1,63% | 204.667,00 |
| 21.08.2024 | 129,13 | 132,21 | 128,45 | 132,05 | 3,53% | 193.762,00 |
| 20.08.2024 | 126,80 | 128,27 | 125,85 | 127,55 | 0,32% | 190.039,00 |
| 19.08.2024 | 127,48 | 127,84 | 126,38 | 127,14 | 0,11% | 176.727,00 |
| 16.08.2024 | 127,50 | 129,59 | 126,67 | 127,00 | -0,84% | 259.053,00 |
| 15.08.2024 | 130,14 | 131,00 | 127,29 | 128,08 | 1,94% | 194.212,00 |
| 14.08.2024 | 129,95 | 129,95 | 125,32 | 125,64 | -2,41% | 252.820,00 |
| 13.08.2024 | 128,07 | 129,45 | 125,87 | 128,74 | 1,67% | 258.055,00 |
| 12.08.2024 | 126,49 | 128,00 | 124,65 | 126,62 | -0,39% | 252.261,00 |
| 09.08.2024 | 127,66 | 129,91 | 126,28 | 127,11 | 0,20% | 263.314,00 |
| 08.08.2024 | 125,50 | 127,60 | 124,11 | 126,86 | 2,17% | 270.227,00 |
| 07.08.2024 | 129,65 | 129,99 | 122,75 | 124,16 | -4,23% | 510.408,00 |
| 06.08.2024 | 120,32 | 133,19 | 119,77 | 129,65 | 4,37% | 541.551,00 |
| 05.08.2024 | 119,98 | 127,37 | 117,86 | 124,22 | -3,62% | 432.378,00 |
| 02.08.2024 | 129,21 | 129,32 | 125,22 | 128,89 | -3,53% | 326.874,00 |
| 01.08.2024 | 141,72 | 143,29 | 131,76 | 133,60 | -5,98% | 261.636,00 |
| 31.07.2024 | 142,30 | 147,57 | 139,32 | 142,09 | 0,81% | 323.251,00 |
| 30.07.2024 | 140,56 | 142,76 | 138,93 | 140,95 | 0,61% | 292.950,00 |
| 29.07.2024 | 141,31 | 141,98 | 138,37 | 140,09 | -0,67% | 158.501,00 |
| 26.07.2024 | 139,69 | 144,00 | 138,63 | 141,04 | 4,25% | 247.136,00 |
| 25.07.2024 | 130,31 | 137,99 | 130,31 | 135,29 | 4,54% | 382.828,00 |
| 24.07.2024 | 133,09 | 135,30 | 129,33 | 129,42 | -3,53% | 189.549,00 |
| 23.07.2024 | 131,55 | 135,76 | 131,24 | 134,15 | 0,14% | 252.479,00 |
| 22.07.2024 | 132,00 | 133,97 | 130,36 | 133,96 | 2,38% | 252.866,00 |
| 19.07.2024 | 132,31 | 132,31 | 130,26 | 130,84 | -0,95% | 245.844,00 |
| 18.07.2024 | 133,75 | 139,51 | 131,25 | 132,10 | -1,21% | 281.406,00 |
| 17.07.2024 | 134,40 | 138,73 | 133,60 | 133,72 | -2,25% | 304.696,00 |
| 16.07.2024 | 128,17 | 136,99 | 128,17 | 136,80 | 8,38% | 341.500,00 |
| 15.07.2024 | 125,91 | 128,93 | 125,65 | 126,22 | 0,88% | 258.694,00 |
| 12.07.2024 | 125,13 | 128,11 | 124,83 | 125,12 | 1,44% | 361.720,00 |
| 11.07.2024 | 118,70 | 123,56 | 118,70 | 123,34 | 6,69% | 363.523,00 |
| 10.07.2024 | 115,50 | 115,65 | 113,89 | 115,61 | 0,89% | 309.120,00 |
| 09.07.2024 | 116,39 | 116,67 | 114,51 | 114,59 | -2,03% | 335.460,00 |
| 08.07.2024 | 116,88 | 117,03 | 115,26 | 116,97 | 0,98% | 410.307,00 |
| 05.07.2024 | 116,72 | 117,65 | 115,52 | 115,83 | -1,40% | 280.546,00 |
| 03.07.2024 | 116,43 | 118,37 | 115,88 | 117,47 | 1,40% | 156.012,00 |
| 02.07.2024 | 117,23 | 117,88 | 115,76 | 115,85 | -1,56% | 285.419,00 |
| 01.07.2024 | 119,65 | 119,97 | 116,27 | 117,69 | -1,28% | 375.048,00 |
| 28.06.2024 | 119,73 | 120,99 | 116,78 | 119,22 | 0,55% | 1.196.231,00 |
| 27.06.2024 | 118,51 | 119,30 | 117,23 | 118,57 | 0,25% | 222.098,00 |
| 26.06.2024 | 117,54 | 118,60 | 116,35 | 118,27 | 0,42% | 254.395,00 |
| 25.06.2024 | 121,03 | 121,07 | 115,69 | 117,77 | -3,13% | 483.868,00 |
| 24.06.2024 | 122,91 | 124,28 | 121,37 | 121,58 | -0,68% | 253.261,00 |
| 21.06.2024 | 121,47 | 122,88 | 120,54 | 122,41 | -0,25% | 1.135.181,00 |
| 20.06.2024 | 124,24 | 125,99 | 122,48 | 122,72 | -2,83% | 328.146,00 |
| 18.06.2024 | 126,46 | 127,02 | 125,13 | 126,29 | -0,44% | 261.664,00 |
| 17.06.2024 | 125,65 | 127,16 | 123,13 | 126,85 | 0,20% | 289.331,00 |
| 14.06.2024 | 128,20 | 128,95 | 125,14 | 126,60 | -2,99% | 204.488,00 |
| 13.06.2024 | 131,23 | 131,23 | 127,33 | 130,50 | -0,90% | 326.126,00 |
| 12.06.2024 | 131,20 | 136,46 | 131,20 | 131,68 | 4,20% | 351.634,00 |
| 11.06.2024 | 127,27 | 127,59 | 125,83 | 126,37 | -1,56% | 219.208,00 |
| 10.06.2024 | 127,40 | 129,21 | 126,89 | 128,37 | -0,42% | 316.717,00 |
| 07.06.2024 | 130,56 | 131,41 | 128,77 | 128,91 | -2,14% | 195.000,00 |
| 06.06.2024 | 132,96 | 134,05 | 131,08 | 131,73 | -1,41% | 197.589,00 |
| 05.06.2024 | 132,13 | 134,21 | 129,19 | 133,61 | 1,13% | 209.733,00 |
| 04.06.2024 | 133,17 | 134,72 | 129,95 | 132,12 | -1,88% | 407.657,00 |
| 03.06.2024 | 138,51 | 138,51 | 133,07 | 134,65 | -1,92% | 203.632,00 |
| 31.05.2024 | 135,41 | 137,45 | 133,78 | 137,29 | 1,64% | 251.664,00 |
| 30.05.2024 | 133,75 | 136,50 | 133,09 | 135,08 | 1,67% | 175.403,00 |
| 29.05.2024 | 134,35 | 134,35 | 131,13 | 132,86 | -2,32% | 328.010,00 |
| 28.05.2024 | 141,95 | 143,22 | 134,96 | 136,01 | -3,61% | 336.424,00 |
| 24.05.2024 | 138,08 | 141,17 | 137,29 | 141,11 | 3,41% | 198.370,00 |
| 23.05.2024 | 138,20 | 138,20 | 134,83 | 136,46 | -0,28% | 284.257,00 |
| 22.05.2024 | 137,77 | 137,97 | 135,43 | 136,85 | -1,07% | 264.574,00 |
| 21.05.2024 | 136,88 | 138,49 | 135,42 | 138,33 | 0,55% | 272.087,00 |
| 20.05.2024 | 136,35 | 138,27 | 136,30 | 137,57 | 1,12% | 288.280,00 |
| 17.05.2024 | 138,04 | 138,46 | 135,20 | 136,05 | -0,90% | 229.938,00 |
| 16.05.2024 | 140,46 | 142,38 | 136,43 | 137,29 | -2,53% | 425.457,00 |
| 15.05.2024 | 137,09 | 140,96 | 136,91 | 140,86 | 3,34% | 365.836,00 |
| 14.05.2024 | 135,65 | 136,87 | 134,25 | 136,31 | 0,81% | 230.784,00 |
| 13.05.2024 | 134,40 | 136,79 | 134,06 | 135,22 | 1,15% | 324.654,00 |
| 10.05.2024 | 135,79 | 135,98 | 132,58 | 133,68 | -1,90% | 282.374,00 |
| 09.05.2024 | 133,27 | 136,94 | 132,16 | 136,27 | 2,30% | 367.498,00 |
| 08.05.2024 | 128,63 | 135,07 | 126,70 | 133,21 | 1,94% | 533.896,00 |
| 07.05.2024 | 137,71 | 143,05 | 130,65 | 130,67 | -6,24% | 698.889,00 |
| 06.05.2024 | 137,99 | 141,09 | 136,82 | 139,37 | 2,44% | 394.889,00 |
| 03.05.2024 | 137,59 | 138,88 | 134,91 | 136,05 | 1,17% | 328.037,00 |
| 02.05.2024 | 133,81 | 134,67 | 130,14 | 134,48 | 1,87% | 235.573,00 |
| 01.05.2024 | 132,44 | 135,56 | 130,93 | 132,01 | -0,20% | 287.591,00 |
| 30.04.2024 | 135,05 | 135,68 | 131,89 | 132,27 | -4,33% | 349.474,00 |
| 29.04.2024 | 140,34 | 141,51 | 137,47 | 138,26 | -0,83% | 207.548,00 |
| 26.04.2024 | 139,24 | 141,08 | 138,40 | 139,42 | 0,69% | 218.202,00 |
| 25.04.2024 | 135,18 | 139,00 | 133,04 | 138,46 | 0,90% | 280.455,00 |
| 24.04.2024 | 139,32 | 141,80 | 135,78 | 137,22 | -1,38% | 202.004,00 |
| 23.04.2024 | 133,90 | 139,74 | 133,80 | 139,14 | 4,60% | 400.072,00 |
| 22.04.2024 | 134,02 | 135,10 | 132,54 | 133,02 | -0,43% | 430.316,00 |
| 19.04.2024 | 133,62 | 136,09 | 132,77 | 133,60 | -0,78% | 282.466,00 |
| 18.04.2024 | 139,36 | 140,05 | 134,04 | 134,65 | -2,29% | 340.160,00 |
| 17.04.2024 | 138,75 | 140,78 | 137,21 | 137,80 | -0,80% | 286.183,00 |
| 16.04.2024 | 147,05 | 147,51 | 138,00 | 138,91 | -6,77% | 532.133,00 |