62,585$
-7,72%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 66,46 | 66,46 | 62,49 | 62,60 | -7,70% | 1.446.586,00 |
| 02.04.2025 | 66,87 | 67,95 | 65,51 | 67,82 | 1,28% | 1.143.317,00 |
| 01.04.2025 | 67,45 | 67,69 | 65,71 | 66,96 | -0,34% | 1.314.340,00 |
| 31.03.2025 | 66,60 | 67,68 | 65,90 | 67,19 | -0,72% | 1.580.212,00 |
| 28.03.2025 | 68,51 | 68,83 | 67,07 | 67,68 | -0,94% | 1.216.729,00 |
| 27.03.2025 | 68,70 | 69,43 | 68,13 | 68,32 | -0,87% | 1.032.752,00 |
| 26.03.2025 | 68,68 | 69,15 | 67,97 | 68,92 | 0,60% | 1.101.462,00 |
| 25.03.2025 | 69,47 | 69,90 | 67,82 | 68,51 | -1,40% | 1.132.336,00 |
| 24.03.2025 | 69,04 | 69,87 | 68,86 | 69,48 | 1,67% | 1.555.351,00 |
| 21.03.2025 | 68,53 | 69,01 | 67,44 | 68,34 | -0,19% | 2.903.247,00 |
| 20.03.2025 | 68,78 | 69,34 | 68,18 | 68,47 | -0,57% | 1.328.116,00 |
| 19.03.2025 | 68,52 | 69,85 | 68,23 | 68,86 | 0,66% | 1.418.068,00 |
| 18.03.2025 | 68,48 | 69,00 | 67,60 | 68,41 | -0,34% | 1.417.074,00 |
| 17.03.2025 | 66,23 | 69,26 | 66,23 | 68,64 | 4,78% | 1.765.104,00 |
| 14.03.2025 | 64,98 | 65,66 | 64,38 | 65,51 | 2,41% | 1.182.503,00 |
| 13.03.2025 | 66,16 | 66,85 | 63,72 | 63,97 | -3,21% | 1.514.068,00 |
| 12.03.2025 | 66,10 | 66,66 | 65,29 | 66,09 | 0,79% | 1.119.847,00 |
| 11.03.2025 | 68,28 | 68,50 | 64,98 | 65,57 | -3,81% | 1.559.192,00 |
| 10.03.2025 | 68,78 | 69,90 | 67,54 | 68,17 | -1,20% | 2.281.859,00 |
| 07.03.2025 | 66,85 | 69,17 | 66,68 | 69,00 | 3,49% | 1.357.768,00 |
| 06.03.2025 | 66,67 | 67,34 | 65,78 | 66,67 | -1,49% | 1.607.650,00 |
| 05.03.2025 | 66,67 | 67,99 | 65,40 | 67,68 | 0,92% | 2.133.884,00 |
| 04.03.2025 | 67,37 | 68,09 | 65,64 | 67,06 | -1,43% | 1.573.427,00 |
| 03.03.2025 | 71,22 | 71,74 | 67,39 | 68,03 | -4,09% | 1.380.673,00 |
| 28.02.2025 | 70,34 | 71,10 | 70,02 | 70,93 | 1,27% | 2.958.392,00 |
| 27.02.2025 | 70,31 | 71,47 | 69,54 | 70,04 | 0,07% | 1.091.535,00 |
| 26.02.2025 | 70,31 | 70,86 | 69,67 | 69,99 | 0,13% | 1.030.756,00 |
| 25.02.2025 | 69,14 | 70,80 | 69,02 | 69,90 | 1,54% | 1.442.498,00 |
| 24.02.2025 | 69,35 | 69,60 | 68,60 | 68,84 | -0,03% | 1.102.654,00 |
| 21.02.2025 | 69,88 | 69,89 | 68,06 | 68,86 | -1,02% | 1.205.159,00 |
| 20.02.2025 | 69,83 | 70,08 | 68,89 | 69,57 | -0,46% | 1.164.025,00 |
| 19.02.2025 | 70,74 | 70,76 | 69,12 | 69,89 | -1,80% | 1.147.942,00 |
| 18.02.2025 | 70,80 | 71,53 | 70,59 | 71,17 | 0,41% | 1.118.269,00 |
| 14.02.2025 | 71,74 | 72,55 | 70,85 | 70,88 | -0,53% | 847.100,00 |
| 13.02.2025 | 70,48 | 71,50 | 70,20 | 71,26 | 1,18% | 901.025,00 |
| 12.02.2025 | 69,87 | 70,61 | 69,40 | 70,43 | -1,57% | 1.044.690,00 |
| 11.02.2025 | 70,06 | 71,73 | 70,00 | 71,55 | 0,60% | 976.344,00 |
| 10.02.2025 | 72,80 | 72,85 | 71,00 | 71,12 | -2,23% | 1.011.001,00 |
| 07.02.2025 | 72,68 | 72,93 | 71,31 | 72,74 | 0,48% | 795.411,00 |
| 06.02.2025 | 73,66 | 73,88 | 71,98 | 72,39 | -0,81% | 1.315.158,00 |
| 05.02.2025 | 72,87 | 73,40 | 70,88 | 72,98 | 0,98% | 1.271.410,00 |
| 04.02.2025 | 71,23 | 72,69 | 70,81 | 72,27 | 0,82% | 950.000,00 |
| 03.02.2025 | 71,52 | 72,62 | 70,32 | 71,68 | -2,00% | 916.375,00 |
| 31.01.2025 | 72,40 | 73,77 | 72,40 | 73,14 | 1,02% | 1.506.225,00 |
| 30.01.2025 | 71,20 | 74,07 | 70,72 | 72,40 | 5,17% | 1.833.845,00 |
| 29.01.2025 | 70,44 | 72,07 | 68,75 | 68,84 | -5,93% | 3.226.714,00 |
| 28.01.2025 | 73,97 | 74,07 | 72,10 | 73,18 | -1,89% | 1.532.739,00 |
| 27.01.2025 | 73,38 | 75,95 | 73,24 | 74,59 | 1,40% | 1.180.792,00 |
| 24.01.2025 | 71,56 | 74,13 | 71,50 | 73,56 | 2,37% | 1.906.155,00 |
| 23.01.2025 | 72,66 | 72,84 | 70,59 | 71,86 | -1,20% | 1.074.433,00 |
| 22.01.2025 | 73,47 | 73,68 | 72,71 | 72,73 | -1,77% | 739.038,00 |
| 21.01.2025 | 73,87 | 74,52 | 73,45 | 74,04 | 1,16% | 961.292,00 |
| 17.01.2025 | 73,00 | 73,93 | 72,60 | 73,19 | 1,04% | 1.086.611,00 |
| 16.01.2025 | 71,59 | 72,67 | 71,59 | 72,44 | 0,61% | 568.802,00 |
| 15.01.2025 | 72,96 | 73,04 | 71,87 | 72,00 | 2,43% | 1.419.346,00 |
| 14.01.2025 | 70,29 | 70,77 | 69,54 | 70,29 | 1,40% | 1.148.766,00 |
| 13.01.2025 | 67,80 | 69,51 | 67,71 | 69,32 | 1,72% | 1.366.802,00 |
| 10.01.2025 | 68,34 | 69,11 | 67,39 | 68,15 | -2,55% | 1.886.375,00 |
| 08.01.2025 | 70,10 | 70,59 | 68,75 | 69,93 | -0,57% | 1.199.920,00 |
| 07.01.2025 | 72,32 | 73,02 | 70,21 | 70,33 | -2,31% | 1.446.598,00 |
| 06.01.2025 | 74,38 | 74,81 | 71,90 | 71,99 | -3,90% | 1.227.176,00 |
| 03.01.2025 | 73,93 | 75,03 | 73,70 | 74,91 | 1,64% | 747.768,00 |
| 02.01.2025 | 73,74 | 75,12 | 73,26 | 73,70 | -0,89% | 933.334,00 |
| 31.12.2024 | 73,63 | 75,11 | 73,59 | 74,36 | 0,26% | 980.746,00 |
| 30.12.2024 | 74,12 | 74,50 | 72,87 | 74,17 | -0,59% | 616.276,00 |
| 27.12.2024 | 75,39 | 76,39 | 74,45 | 74,61 | -2,13% | 593.289,00 |
| 26.12.2024 | 75,75 | 76,88 | 75,22 | 76,23 | 0,13% | 674.386,00 |
| 24.12.2024 | 75,44 | 76,16 | 75,07 | 76,13 | 0,69% | 246.484,00 |
| 23.12.2024 | 74,32 | 75,94 | 73,94 | 75,61 | 1,30% | 1.123.816,00 |
| 20.12.2024 | 73,53 | 76,07 | 73,33 | 74,64 | 1,79% | 3.032.229,00 |
| 19.12.2024 | 74,51 | 75,09 | 72,70 | 73,33 | -1,21% | 1.644.762,00 |
| 18.12.2024 | 80,40 | 80,81 | 73,96 | 74,23 | -7,63% | 1.598.240,00 |
| 17.12.2024 | 79,88 | 80,76 | 79,74 | 80,36 | -0,26% | 893.444,00 |
| 16.12.2024 | 79,69 | 81,59 | 79,53 | 80,57 | 0,80% | 1.267.702,00 |
| 13.12.2024 | 79,52 | 80,11 | 78,66 | 79,93 | -0,01% | 679.908,00 |
| 12.12.2024 | 79,83 | 81,00 | 79,65 | 79,94 | -0,06% | 815.288,00 |
| 11.12.2024 | 81,78 | 81,96 | 79,46 | 79,99 | -1,48% | 1.741.784,00 |
| 10.12.2024 | 82,70 | 83,11 | 80,50 | 81,19 | -2,19% | 1.108.395,00 |
| 09.12.2024 | 80,73 | 83,29 | 80,60 | 83,01 | 3,32% | 1.155.649,00 |
| 06.12.2024 | 79,73 | 80,50 | 79,11 | 80,34 | 1,40% | 854.236,00 |
| 05.12.2024 | 79,51 | 80,00 | 78,72 | 79,23 | -0,68% | 786.191,00 |
| 04.12.2024 | 79,83 | 80,52 | 79,38 | 79,77 | -0,47% | 851.419,00 |
| 03.12.2024 | 81,00 | 81,12 | 79,69 | 80,15 | -0,90% | 762.143,00 |
| 02.12.2024 | 81,84 | 82,20 | 80,29 | 80,88 | -1,35% | 1.053.371,00 |
| 29.11.2024 | 82,84 | 83,81 | 81,79 | 81,99 | -1,05% | 957.531,00 |
| 27.11.2024 | 83,87 | 84,75 | 82,61 | 82,86 | -0,43% | 899.069,00 |
| 26.11.2024 | 81,73 | 83,51 | 81,10 | 83,22 | 1,34% | 968.316,00 |
| 25.11.2024 | 81,73 | 82,26 | 80,94 | 82,12 | 1,81% | 2.988.769,00 |
| 22.11.2024 | 80,95 | 81,85 | 80,42 | 80,66 | -0,14% | 1.326.432,00 |
| 21.11.2024 | 80,00 | 81,68 | 79,65 | 80,77 | 1,52% | 792.410,00 |
| 20.11.2024 | 79,27 | 79,74 | 78,72 | 79,56 | 0,18% | 731.334,00 |
| 19.11.2024 | 77,95 | 79,76 | 77,59 | 79,42 | 1,29% | 819.899,00 |
| 18.11.2024 | 78,34 | 78,82 | 77,28 | 78,41 | -0,15% | 1.065.993,00 |
| 15.11.2024 | 79,16 | 79,16 | 77,48 | 78,53 | -1,18% | 1.379.695,00 |
| 14.11.2024 | 79,95 | 80,96 | 79,37 | 79,47 | 0,10% | 1.273.177,00 |
| 13.11.2024 | 79,95 | 80,70 | 78,87 | 79,39 | 0,46% | 1.087.618,00 |
| 12.11.2024 | 81,40 | 82,10 | 78,89 | 79,03 | -3,57% | 1.096.869,00 |
| 11.11.2024 | 83,44 | 83,48 | 81,56 | 81,96 | -1,13% | 958.744,00 |
| 08.11.2024 | 82,74 | 83,13 | 82,03 | 82,90 | 0,34% | 1.280.050,00 |
| 07.11.2024 | 80,26 | 82,87 | 80,21 | 82,62 | 2,06% | 2.014.730,00 |