76,518$
0,34%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 657.936,00 |
| 10.12.2025 | 72,20 | 78,41 | 71,76 | 77,01 | 6,96% | 656.159,00 |
| 09.12.2025 | 71,84 | 72,51 | 71,13 | 72,00 | 0,26% | 399.000,00 |
| 08.12.2025 | 73,11 | 73,50 | 71,75 | 71,81 | -1,70% | 437.129,00 |
| 05.12.2025 | 72,97 | 74,82 | 72,80 | 73,05 | -1,63% | 466.336,00 |
| 04.12.2025 | 76,49 | 76,90 | 73,96 | 74,26 | -3,00% | 349.286,00 |
| 03.12.2025 | 75,72 | 77,46 | 75,12 | 76,56 | 1,82% | 388.783,00 |
| 02.12.2025 | 74,73 | 75,73 | 73,66 | 75,19 | 0,08% | 415.151,00 |
| 01.12.2025 | 75,51 | 76,49 | 74,48 | 75,13 | -1,46% | 402.314,00 |
| 28.11.2025 | 75,17 | 76,84 | 75,17 | 76,24 | 0,67% | 232.308,00 |
| 26.11.2025 | 73,89 | 76,70 | 73,89 | 75,73 | 0,38% | 557.744,00 |
| 25.11.2025 | 72,01 | 75,62 | 71,50 | 75,44 | 6,19% | 488.960,00 |
| 24.11.2025 | 71,15 | 71,93 | 70,25 | 71,04 | -1,17% | 514.749,00 |
| 21.11.2025 | 69,63 | 73,22 | 69,63 | 71,88 | 4,39% | 557.107,00 |
| 20.11.2025 | 68,00 | 69,47 | 67,35 | 68,86 | 2,44% | 536.287,00 |
| 19.11.2025 | 66,13 | 67,56 | 65,14 | 67,22 | 1,74% | 482.225,00 |
| 18.11.2025 | 66,25 | 67,07 | 65,77 | 66,07 | -0,87% | 367.839,00 |
| 17.11.2025 | 68,65 | 68,98 | 66,46 | 66,65 | -3,46% | 427.427,00 |
| 14.11.2025 | 69,19 | 69,67 | 68,45 | 69,04 | -0,20% | 402.522,00 |
| 13.11.2025 | 69,90 | 71,03 | 68,90 | 69,18 | -1,57% | 596.953,00 |
| 12.11.2025 | 69,87 | 70,91 | 68,73 | 70,28 | 0,93% | 423.895,00 |
| 11.11.2025 | 71,99 | 71,99 | 69,31 | 69,63 | -0,29% | 403.909,00 |
| 10.11.2025 | 70,23 | 70,58 | 68,76 | 69,83 | -1,15% | 443.503,00 |
| 07.11.2025 | 70,49 | 71,92 | 69,78 | 70,64 | -0,13% | 439.010,00 |
| 06.11.2025 | 71,10 | 71,20 | 70,12 | 70,73 | -0,91% | 398.146,00 |
| 05.11.2025 | 71,41 | 72,93 | 70,64 | 71,38 | 1,38% | 598.584,00 |
| 04.11.2025 | 71,99 | 73,28 | 67,92 | 70,41 | 3,03% | 1.188.669,00 |
| 03.11.2025 | 70,24 | 70,27 | 65,62 | 68,34 | -3,05% | 905.082,00 |
| 31.10.2025 | 71,65 | 71,65 | 69,11 | 70,49 | 1,89% | 470.418,00 |
| 30.10.2025 | 70,10 | 71,04 | 69,12 | 69,18 | -1,64% | 274.327,00 |
| 29.10.2025 | 71,71 | 72,24 | 69,73 | 70,33 | -2,82% | 344.449,00 |
| 28.10.2025 | 72,25 | 73,00 | 70,70 | 72,37 | -0,89% | 369.685,00 |
| 27.10.2025 | 73,57 | 73,57 | 71,97 | 73,02 | -0,10% | 322.310,00 |
| 24.10.2025 | 73,26 | 74,50 | 72,50 | 73,09 | 1,56% | 394.325,00 |
| 23.10.2025 | 70,95 | 72,12 | 70,67 | 71,97 | 1,39% | 357.597,00 |
| 22.10.2025 | 72,82 | 73,16 | 70,72 | 70,98 | -2,58% | 283.174,00 |
| 21.10.2025 | 70,84 | 73,46 | 70,66 | 72,86 | 2,62% | 369.289,00 |
| 20.10.2025 | 71,40 | 71,76 | 70,54 | 71,00 | -0,04% | 330.569,00 |
| 17.10.2025 | 71,05 | 72,40 | 70,00 | 71,03 | 0,27% | 329.151,00 |
| 16.10.2025 | 72,32 | 72,32 | 70,49 | 70,84 | -2,21% | 341.732,00 |
| 15.10.2025 | 74,12 | 75,01 | 72,44 | 72,44 | -2,27% | 288.843,00 |
| 14.10.2025 | 71,39 | 74,48 | 70,85 | 74,12 | 2,83% | 557.081,00 |
| 13.10.2025 | 72,65 | 73,60 | 71,61 | 72,08 | -0,33% | 374.249,00 |
| 10.10.2025 | 74,60 | 74,62 | 72,23 | 72,32 | -2,12% | 452.120,00 |
| 09.10.2025 | 75,65 | 75,73 | 73,80 | 73,89 | -3,31% | 456.223,00 |
| 08.10.2025 | 74,64 | 76,47 | 74,19 | 76,42 | 2,55% | 237.519,00 |
| 07.10.2025 | 75,10 | 76,82 | 74,18 | 74,52 | -0,88% | 587.578,00 |
| 06.10.2025 | 77,85 | 77,85 | 74,90 | 75,18 | -3,23% | 368.511,00 |
| 03.10.2025 | 78,70 | 79,30 | 77,51 | 77,69 | -0,45% | 37.224,00 |
| 02.10.2025 | 77,14 | 78,32 | 76,71 | 78,04 | 0,85% | 234.545,00 |
| 01.10.2025 | 77,19 | 79,38 | 76,77 | 77,38 | 0,08% | 252.460,00 |
| 30.09.2025 | 76,38 | 77,33 | 75,95 | 77,32 | 0,93% | 209.892,00 |
| 29.09.2025 | 77,16 | 77,45 | 75,95 | 76,61 | -0,70% | 303.789,00 |
| 26.09.2025 | 76,80 | 77,60 | 76,52 | 77,15 | 0,65% | 294.413,00 |
| 25.09.2025 | 77,35 | 77,89 | 76,21 | 76,65 | -1,39% | 268.016,00 |
| 24.09.2025 | 79,47 | 79,80 | 77,60 | 77,73 | -1,57% | 278.604,00 |
| 23.09.2025 | 79,99 | 81,00 | 78,48 | 78,97 | -0,59% | 306.064,00 |
| 22.09.2025 | 80,10 | 80,33 | 78,44 | 79,44 | -0,04% | 537.959,00 |
| 19.09.2025 | 81,34 | 81,34 | 79,27 | 79,47 | -2,51% | 796.623,00 |
| 18.09.2025 | 81,10 | 82,17 | 80,46 | 81,52 | 1,32% | 342.587,00 |
| 17.09.2025 | 82,83 | 85,20 | 80,15 | 80,46 | -2,34% | 471.257,00 |
| 16.09.2025 | 83,57 | 84,60 | 81,15 | 82,39 | -3,21% | 485.603,00 |
| 15.09.2025 | 86,16 | 86,16 | 84,55 | 85,12 | -0,65% | 254.637,00 |
| 12.09.2025 | 88,19 | 88,50 | 85,14 | 85,68 | -3,74% | 227.540,00 |
| 11.09.2025 | 86,51 | 89,06 | 86,19 | 89,01 | 3,66% | 333.545,00 |
| 10.09.2025 | 85,14 | 86,45 | 85,12 | 85,87 | 0,68% | 405.748,00 |
| 09.09.2025 | 88,15 | 88,93 | 84,59 | 85,29 | -4,19% | 364.561,00 |
| 08.09.2025 | 89,91 | 90,02 | 87,88 | 89,02 | -1,11% | 291.029,00 |
| 05.09.2025 | 88,23 | 90,54 | 88,23 | 90,02 | 3,20% | 299.634,00 |
| 04.09.2025 | 84,78 | 87,23 | 84,38 | 87,23 | 3,88% | 266.571,00 |
| 03.09.2025 | 85,49 | 85,97 | 83,86 | 83,97 | -2,11% | 239.639,00 |
| 02.09.2025 | 85,78 | 86,56 | 84,78 | 85,78 | -1,40% | 241.891,00 |
| 29.08.2025 | 87,70 | 88,18 | 86,27 | 87,00 | -0,31% | 218.097,00 |
| 28.08.2025 | 87,89 | 89,10 | 86,02 | 87,27 | -0,89% | 249.151,00 |
| 27.08.2025 | 89,54 | 90,03 | 87,40 | 88,05 | -0,90% | 330.345,00 |
| 26.08.2025 | 89,83 | 90,73 | 88,76 | 88,85 | -1,26% | 358.379,00 |
| 25.08.2025 | 90,39 | 91,05 | 89,26 | 89,98 | -1,36% | 291.246,00 |
| 22.08.2025 | 85,52 | 91,57 | 84,99 | 91,22 | 7,74% | 500.703,00 |
| 21.08.2025 | 84,04 | 85,17 | 83,25 | 84,67 | 0,20% | 331.448,00 |
| 20.08.2025 | 87,76 | 88,14 | 84,29 | 84,50 | -4,04% | 349.074,00 |
| 19.08.2025 | 84,66 | 88,70 | 84,66 | 88,06 | 4,04% | 343.744,00 |
| 18.08.2025 | 86,21 | 86,26 | 84,60 | 84,64 | -1,57% | 248.273,00 |
| 15.08.2025 | 87,24 | 87,34 | 85,96 | 85,99 | -0,73% | 807.958,00 |
| 14.08.2025 | 86,43 | 87,31 | 84,97 | 86,62 | -1,74% | 357.173,00 |
| 13.08.2025 | 84,45 | 88,42 | 84,30 | 88,15 | 4,62% | 359.666,00 |
| 12.08.2025 | 81,33 | 84,64 | 81,30 | 84,26 | 4,36% | 313.090,00 |
| 11.08.2025 | 82,00 | 82,44 | 80,01 | 80,74 | -1,64% | 311.821,00 |
| 08.08.2025 | 83,19 | 83,53 | 81,84 | 82,09 | -1,32% | 337.769,00 |
| 07.08.2025 | 83,19 | 84,16 | 82,81 | 83,19 | 0,33% | 375.337,00 |
| 06.08.2025 | 86,23 | 86,23 | 82,63 | 82,92 | -4,44% | 549.601,00 |
| 05.08.2025 | 82,36 | 87,86 | 80,30 | 86,77 | 4,91% | 850.181,00 |
| 04.08.2025 | 83,03 | 83,72 | 82,04 | 82,71 | -0,77% | 454.852,00 |
| 01.08.2025 | 84,14 | 84,36 | 81,89 | 83,35 | -0,55% | 365.379,00 |
| 31.07.2025 | 84,28 | 84,66 | 83,14 | 83,81 | -1,27% | 300.120,00 |
| 30.07.2025 | 86,68 | 86,92 | 84,10 | 84,89 | -1,45% | 313.441,00 |
| 29.07.2025 | 87,18 | 87,66 | 85,40 | 86,14 | -0,69% | 254.357,00 |
| 28.07.2025 | 87,48 | 88,54 | 86,51 | 86,74 | -1,59% | 331.199,00 |
| 25.07.2025 | 86,99 | 88,17 | 86,43 | 88,14 | 1,98% | 331.573,00 |
| 24.07.2025 | 87,99 | 88,09 | 86,01 | 86,43 | -2,17% | 296.319,00 |