74,410$
-1,25%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,53 | 75,75 | 71,68 | 74,49 | -1,14% | 485,00 |
| 06.03.2026 | 75,82 | 75,82 | 73,07 | 75,35 | -2,54% | 485,00 |
| 05.03.2026 | 77,12 | 78,91 | 76,56 | 77,31 | -1,29% | 411.234,00 |
| 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 |