70,250€
-1,13%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 70,58 | 70,83 | 70,38 | 70,78 | -0,39% | - |
| 21.04.2026 | 71,43 | 72,68 | 71,03 | 71,05 | -0,21% | - |
| 20.04.2026 | 70,13 | 71,23 | 69,48 | 71,20 | 3,64% | - |
| 17.04.2026 | 67,08 | 69,23 | 66,95 | 68,70 | 1,89% | - |
| 16.04.2026 | 66,95 | 67,70 | 66,83 | 67,43 | -0,48% | - |
| 15.04.2026 | 69,33 | 69,45 | 67,43 | 67,75 | -2,94% | - |
| 14.04.2026 | 69,25 | 70,15 | 68,95 | 69,80 | 3,33% | - |
| 13.04.2026 | 68,25 | 68,38 | 67,13 | 67,55 | -1,64% | - |
| 10.04.2026 | 68,83 | 68,98 | 67,63 | 68,68 | 0,62% | - |
| 09.04.2026 | 67,85 | 68,33 | 67,40 | 68,25 | 1,34% | - |
| 08.04.2026 | 65,40 | 68,43 | 65,18 | 67,35 | 5,19% | - |
| 07.04.2026 | 63,88 | 64,25 | 63,40 | 64,03 | 1,18% | - |
| 02.04.2026 | 64,37 | 65,14 | 62,59 | 63,28 | -3,33% | - |
| 01.04.2026 | 65,88 | 65,89 | 64,34 | 65,46 | -1,09% | - |
| 31.03.2026 | 65,87 | 66,54 | 65,18 | 66,18 | 0,47% | - |
| 30.03.2026 | 64,90 | 65,92 | 64,70 | 65,87 | 1,06% | - |
| 27.03.2026 | 64,62 | 65,27 | 63,50 | 65,18 | 1,23% | - |
| 26.03.2026 | 64,42 | 65,66 | 64,07 | 64,39 | 0,30% | - |
| 25.03.2026 | 63,84 | 64,95 | 63,24 | 64,20 | 1,04% | - |
| 24.03.2026 | 62,07 | 63,64 | 61,29 | 63,54 | -19,93% | - |
| 06.05.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 0,71% | - |
| 22.04.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -2,28% | - |
| 09.04.2025 | 80,64 | 80,64 | 80,64 | 80,64 | -12,84% | - |
| 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% | - |