68,850$
-1,03%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 82,84 | 83,95 | 78,27 | 80,95 | -0,53% | 2.425.442,00 |
| 05.11.2024 | 79,83 | 81,85 | 79,70 | 81,38 | 1,31% | 895.495,00 |
| 04.11.2024 | 79,02 | 80,88 | 78,99 | 80,33 | 1,48% | 870.597,00 |
| 01.11.2024 | 81,52 | 81,91 | 78,70 | 79,16 | -1,74% | 1.595.614,00 |
| 31.10.2024 | 81,63 | 82,30 | 80,51 | 80,56 | -2,65% | 1.875.002,00 |
| 30.10.2024 | 85,32 | 85,79 | 81,76 | 82,75 | -3,99% | 2.158.350,00 |
| 29.10.2024 | 87,52 | 88,10 | 86,06 | 86,19 | -1,37% | 1.307.840,00 |
| 28.10.2024 | 87,89 | 88,72 | 87,35 | 87,39 | 0,46% | 977.082,00 |
| 25.10.2024 | 88,00 | 88,11 | 86,70 | 86,99 | -0,70% | 990.175,00 |
| 24.10.2024 | 87,12 | 87,88 | 86,61 | 87,60 | 0,74% | 921.261,00 |
| 23.10.2024 | 87,52 | 88,57 | 86,38 | 86,96 | 0,16% | 1.227.324,00 |
| 22.10.2024 | 86,68 | 87,62 | 86,32 | 86,82 | -0,13% | 763.913,00 |
| 21.10.2024 | 89,39 | 89,75 | 86,83 | 86,93 | -3,11% | 1.281.034,00 |
| 18.10.2024 | 89,01 | 90,11 | 88,08 | 89,72 | 0,90% | 1.058.557,00 |
| 17.10.2024 | 87,04 | 89,12 | 86,71 | 88,92 | 1,74% | 956.985,00 |
| 16.10.2024 | 87,00 | 87,79 | 86,90 | 87,40 | 1,06% | 890.074,00 |
| 15.10.2024 | 84,83 | 87,65 | 84,81 | 86,48 | 2,48% | 1.537.489,00 |
| 14.10.2024 | 82,80 | 84,63 | 82,31 | 84,39 | 1,71% | 748.177,00 |
| 11.10.2024 | 82,49 | 83,21 | 82,36 | 82,97 | 0,90% | 863.391,00 |
| 10.10.2024 | 82,35 | 83,41 | 81,39 | 82,23 | -0,21% | 1.335.905,00 |
| 09.10.2024 | 81,14 | 82,65 | 80,83 | 82,40 | 1,83% | 1.339.408,00 |
| 08.10.2024 | 80,09 | 81,18 | 79,68 | 80,92 | 1,28% | 1.190.261,00 |
| 07.10.2024 | 80,21 | 80,21 | 79,17 | 79,90 | -1,04% | 904.518,00 |
| 04.10.2024 | 80,14 | 81,29 | 79,63 | 80,74 | 1,15% | 950.891,00 |
| 03.10.2024 | 79,79 | 79,87 | 78,95 | 79,82 | -0,40% | 737.218,00 |
| 02.10.2024 | 79,01 | 80,28 | 78,88 | 80,14 | 0,58% | 631.410,00 |
| 01.10.2024 | 80,41 | 80,41 | 78,77 | 79,68 | -0,97% | 640.799,00 |
| 30.09.2024 | 79,66 | 80,83 | 79,31 | 80,46 | -0,38% | 1.200.302,00 |
| 27.09.2024 | 81,21 | 81,46 | 79,90 | 80,77 | 0,64% | 942.099,00 |