123,525€
0,92%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 121,63 | 122,75 | 120,63 | 122,73 | 0,27% | - |
| 29.01.2025 | 122,45 | 123,43 | 121,93 | 122,40 | 0,04% | - |
| 28.01.2025 | 122,60 | 123,10 | 121,23 | 122,35 | 0,16% | - |
| 27.01.2025 | 120,33 | 123,53 | 119,73 | 122,15 | 0,33% | - |
| 24.01.2025 | 122,70 | 122,73 | 121,20 | 121,75 | -1,58% | - |
| 23.01.2025 | 122,98 | 123,95 | 121,83 | 123,70 | 0,22% | - |
| 22.01.2025 | 123,98 | 125,10 | 122,98 | 123,43 | -1,69% | - |
| 21.01.2025 | 123,63 | 126,08 | 123,63 | 125,55 | 1,62% | - |
| 20.01.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,62% | - |
| 17.01.2025 | 125,05 | 126,70 | 124,33 | 124,33 | -0,02% | - |
| 16.01.2025 | 123,78 | 124,35 | 122,85 | 124,35 | 0,55% | - |
| 15.01.2025 | 120,08 | 124,20 | 119,93 | 123,68 | 4,21% | - |
| 14.01.2025 | 117,78 | 119,50 | 117,68 | 118,68 | 2,84% | - |
| 13.01.2025 | 113,18 | 115,53 | 112,90 | 115,40 | 2,53% | - |
| 10.01.2025 | 113,93 | 114,83 | 111,30 | 112,55 | -1,19% | - |
| 09.01.2025 | 113,80 | 114,05 | 113,60 | 113,90 | -0,22% | - |
| 08.01.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -0,02% | - |
| 07.01.2025 | 115,40 | 116,50 | 113,63 | 114,18 | -2,27% | - |
| 06.01.2025 | 115,05 | 117,55 | 114,23 | 116,83 | 2,88% | - |
| 03.01.2025 | 114,20 | 114,48 | 112,63 | 113,55 | -2,51% | - |
| 02.01.2025 | 114,80 | 116,98 | 114,80 | 116,48 | -11,43% | - |
| 15.11.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,79% | - |
| 12.11.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 3,44% | - |
| 14.10.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 18,00% | - |
| 10.09.2024 | 109,70 | 109,70 | 109,70 | 109,70 | -2,83% | - |
| 05.09.2024 | 112,90 | 112,90 | 112,90 | 112,90 | -2,04% | - |
| 05.08.2024 | 115,25 | 115,25 | 115,25 | 115,25 | -5,65% | - |
| 03.08.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -6,72% | - |
| 01.08.2024 | 130,95 | 130,95 | 130,95 | 130,95 | 0,58% | - |
| 31.07.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,09% | - |
| 30.07.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -0,69% | - |
| 29.07.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 9,04% | - |
| 25.07.2024 | 118,95 | 118,95 | 118,95 | 118,95 | -1,33% | - |
| 19.07.2024 | 120,55 | 120,55 | 120,55 | 120,55 | -0,86% | - |
| 18.07.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -2,33% | - |
| 17.07.2024 | 124,50 | 124,50 | 124,50 | 124,50 | 10,08% | - |
| 12.07.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 7,31% | - |
| 10.07.2024 | 105,40 | 105,40 | 105,40 | 105,40 | -4,53% | - |
| 01.07.2024 | 110,40 | 110,40 | 110,40 | 110,40 | 0,14% | - |
| 28.06.2024 | 110,25 | 110,25 | 110,25 | 110,25 | -2,22% | - |
| 25.06.2024 | 112,75 | 112,75 | 112,75 | 112,75 | -1,01% | - |
| 24.06.2024 | 113,90 | 113,90 | 113,90 | 113,90 | -5,71% | - |
| 14.06.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,04% | - |
| 13.06.2024 | 120,85 | 120,85 | 120,85 | 120,85 | 3,25% | - |
| 12.06.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -2,70% | - |
| 07.06.2024 | 120,30 | 120,30 | 120,30 | 120,30 | -1,51% | - |
| 06.06.2024 | 122,15 | 122,15 | 122,15 | 122,15 | 0,91% | - |
| 05.06.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -1,18% | - |
| 04.06.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -3,20% | - |
| 03.06.2024 | 126,55 | 126,55 | 126,55 | 126,55 | 1,93% | - |
| 31.05.2024 | 124,15 | 124,15 | 124,15 | 124,15 | -1,97% | - |
| 22.05.2024 | 126,65 | 126,65 | 126,65 | 126,65 | 0,72% | - |
| 17.05.2024 | 125,75 | 125,75 | 125,75 | 125,75 | -2,52% | - |
| 16.05.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 2,18% | - |
| 10.05.2024 | 126,25 | 126,25 | 126,25 | 126,25 | 4,30% | - |
| 08.05.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -3,47% | - |
| 03.05.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -2,34% | - |
| 30.04.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,96% | - |
| 29.04.2024 | 129,65 | 129,65 | 129,65 | 129,65 | 0,93% | - |
| 26.04.2024 | 128,45 | 128,45 | 128,45 | 128,45 | 2,39% | - |
| 19.04.2024 | 125,45 | 125,45 | 125,45 | 125,45 | -2,45% | - |
| 18.04.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -7,75% | - |
| 16.04.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,68% | - |
| 15.04.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 1,85% | - |
| 11.04.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,82% | - |
| 10.04.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 2,37% | - |
| 05.04.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -1,54% | - |
| 04.04.2024 | 139,25 | 139,25 | 139,25 | 139,25 | 1,24% | - |
| 03.04.2024 | 137,55 | 137,55 | 137,55 | 137,55 | -1,82% | - |
| 28.03.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 0,65% | - |
| 25.03.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 11,63% | - |
| 20.03.2024 | 124,70 | 124,70 | 124,70 | 124,70 | 2,30% | - |
| 19.03.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 4,19% | - |
| 15.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,85% | - |
| 14.03.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 1,29% | - |
| 12.03.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -0,26% | - |
| 11.03.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -6,63% | - |
| 01.03.2024 | 125,10 | 125,10 | 125,10 | 125,10 | 2,46% | - |
| 29.02.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,00% | - |
| 28.02.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 1,92% | - |
| 27.02.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,93% | - |
| 26.02.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -6,09% | - |
| 14.02.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -3,73% | - |
| 13.02.2024 | 131,30 | 131,30 | 131,30 | 131,30 | 1,23% | - |
| 12.02.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 3,76% | - |
| 01.02.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 1,54% | - |
| 26.01.2024 | 123,10 | 123,10 | 123,10 | 123,10 | 2,33% | - |
| 25.01.2024 | 120,30 | 120,30 | 120,30 | 120,30 | -0,99% | - |
| 24.01.2024 | 121,50 | 121,50 | 121,50 | 121,50 | -3,19% | - |
| 23.01.2024 | 125,50 | 125,50 | 125,50 | 125,50 | 2,95% | - |
| 22.01.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 1,41% | - |
| 18.01.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,17% | - |
| 17.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -0,17% | - |
| 16.01.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,00% | - |
| 15.01.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -0,17% | - |
| 12.01.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,42% | - |
| 09.01.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 3,72% | - |
| 08.01.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 1,67% | - |
| 04.01.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -2,32% | - |
| 03.01.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,34% | - |