84,030€
0,61%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 84,85 | 84,87 | 82,46 | 83,12 | -0,48% | - |
| 24.04.2025 | 81,96 | 83,78 | 81,36 | 83,52 | 0,13% | - |
| 23.04.2025 | 82,74 | 85,96 | 82,54 | 83,41 | 5,85% | - |
| 22.04.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -3,30% | - |
| 17.04.2025 | 82,13 | 82,48 | 80,28 | 81,49 | -0,86% | - |
| 16.04.2025 | 82,10 | 83,30 | 80,99 | 82,20 | -1,19% | - |
| 15.04.2025 | 83,69 | 84,74 | 83,19 | 83,19 | 0,02% | - |
| 14.04.2025 | 84,43 | 86,21 | 83,17 | 83,17 | 2,24% | - |
| 11.04.2025 | 84,41 | 84,53 | 80,92 | 81,35 | -3,43% | - |
| 10.04.2025 | 89,70 | 89,94 | 84,24 | 84,24 | 4,46% | - |
| 09.04.2025 | 80,64 | 80,64 | 80,64 | 80,64 | -5,89% | - |
| 08.04.2025 | 85,17 | 87,33 | 84,67 | 85,69 | 1,94% | - |
| 07.04.2025 | 83,16 | 89,38 | 82,78 | 84,06 | -0,98% | - |
| 04.04.2025 | 85,12 | 85,52 | 81,66 | 84,89 | -1,07% | - |
| 03.04.2025 | 90,64 | 91,06 | 84,53 | 85,81 | -6,73% | - |
| 02.04.2025 | 91,60 | 92,27 | 90,45 | 92,00 | 0,45% | - |
| 01.04.2025 | 90,68 | 91,72 | 90,00 | 91,59 | 1,22% | - |
| 31.03.2025 | 90,54 | 90,81 | 88,36 | 90,49 | -0,02% | - |
| 28.03.2025 | 92,70 | 93,08 | 90,11 | 90,51 | -2,70% | - |
| 27.03.2025 | 93,74 | 94,51 | 92,40 | 93,02 | -0,87% | - |
| 26.03.2025 | 93,86 | 94,97 | 93,15 | 93,84 | -0,83% | - |
| 25.03.2025 | 95,61 | 95,77 | 93,80 | 94,63 | 2,28% | - |
| 07.03.2025 | 92,52 | 92,52 | 92,52 | 92,52 | 1,14% | - |
| 05.03.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -25,96% | - |
| 20.01.2025 | 123,55 | 123,55 | 123,55 | 123,55 | 8,23% | - |
| 08.01.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -13,19% | - |
| 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% | - |