126,350€
-0,08%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 129,00 | 130,30 | 126,00 | 126,00 | -0,36% | 12,00 |
| 15.05.2024 | 126,45 | 126,45 | 126,45 | 126,45 | 0,24% | 2,00 |
| 14.05.2024 | 125,40 | 126,50 | 124,20 | 126,15 | 1,73% | - |
| 13.05.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,32% | 35,00 |
| 10.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,24% | 9,00 |
| 09.05.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 1,86% | 2,00 |
| 08.05.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -6,99% | 19,00 |
| 07.05.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 3,33% | 1,00 |
| 06.05.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -0,49% | 1,00 |
| 03.05.2024 | 126,05 | 128,88 | 125,50 | 126,58 | 3,07% | - |
| 02.05.2024 | 123,75 | 123,75 | 122,50 | 122,80 | -4,88% | 60,00 |
| 30.04.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -0,12% | 10,00 |
| 29.04.2024 | 130,38 | 132,35 | 128,27 | 129,25 | -0,79% | - |
| 26.04.2024 | 129,33 | 132,00 | 128,95 | 130,27 | 1,90% | - |
| 25.04.2024 | 127,10 | 127,85 | 127,10 | 127,85 | 0,39% | 48,00 |
| 24.04.2024 | 127,35 | 127,35 | 127,35 | 127,35 | 1,72% | 2,00 |
| 23.04.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,95% | 1,00 |
| 22.04.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 0,64% | 5,00 |
| 19.04.2024 | 125,68 | 127,68 | 124,63 | 125,60 | -1,06% | - |
| 18.04.2024 | 128,70 | 128,70 | 126,95 | 126,95 | -1,87% | 81,00 |
| 17.04.2024 | 130,95 | 132,40 | 128,83 | 129,38 | -1,18% | - |
| 16.04.2024 | 140,18 | 141,08 | 130,08 | 130,93 | -7,70% | - |
| 15.04.2024 | 141,95 | 141,95 | 141,85 | 141,85 | -0,94% | 15,00 |
| 12.04.2024 | 143,30 | 144,00 | 143,20 | 143,20 | 1,22% | 58,00 |
| 11.04.2024 | 138,58 | 141,63 | 138,10 | 141,48 | 2,00% | - |
| 10.04.2024 | 141,00 | 141,38 | 136,98 | 138,70 | -1,67% | - |
| 09.04.2024 | 141,05 | 141,05 | 141,05 | 141,05 | 0,07% | 10,00 |
| 08.04.2024 | 140,95 | 140,95 | 140,95 | 140,95 | 1,22% | 3,00 |
| 05.04.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,57% | 10,00 |
| 04.04.2024 | 138,75 | 140,05 | 138,75 | 140,05 | 0,63% | 42,00 |
| 03.04.2024 | 137,98 | 140,95 | 137,40 | 139,18 | 0,78% | - |
| 02.04.2024 | 143,10 | 143,15 | 138,10 | 138,10 | -2,40% | 97,00 |
| 28.03.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 0,82% | 6,00 |
| 27.03.2024 | 139,10 | 141,00 | 138,70 | 140,35 | 1,56% | - |
| 26.03.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -1,29% | 20,00 |
| 25.03.2024 | 139,20 | 140,70 | 138,50 | 140,00 | -0,18% | 60,00 |
| 22.03.2024 | 140,35 | 140,95 | 138,90 | 140,25 | 0,11% | - |
| 21.03.2024 | 132,05 | 140,15 | 132,05 | 140,10 | 6,22% | - |
| 20.03.2024 | 125,05 | 133,15 | 124,85 | 131,90 | 5,52% | - |
| 19.03.2024 | 122,35 | 125,20 | 120,70 | 125,00 | 1,71% | - |
| 18.03.2024 | 120,30 | 122,90 | 120,30 | 122,90 | 5,04% | 8,00 |
| 15.03.2024 | 118,00 | 118,00 | 117,00 | 117,00 | -0,51% | 16,00 |
| 14.03.2024 | 118,00 | 118,00 | 116,90 | 117,60 | -0,51% | 22,00 |
| 13.03.2024 | 117,70 | 119,25 | 117,15 | 118,20 | 1,11% | - |
| 12.03.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 1,30% | 1,00 |
| 11.03.2024 | 117,20 | 117,20 | 115,40 | 115,40 | -3,51% | 167,00 |
| 08.03.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 1,70% | 35,00 |
| 07.03.2024 | 118,40 | 118,40 | 117,30 | 117,60 | -0,34% | 55,00 |
| 06.03.2024 | 119,20 | 119,20 | 118,00 | 118,00 | -1,34% | 50,00 |
| 05.03.2024 | 120,60 | 120,60 | 119,60 | 119,60 | -6,05% | 174,00 |
| 04.03.2024 | 127,40 | 127,40 | 127,30 | 127,30 | -0,24% | 80,00 |
| 01.03.2024 | 126,30 | 127,60 | 126,20 | 127,60 | 2,16% | 19,00 |
| 29.02.2024 | 125,00 | 125,00 | 124,90 | 124,90 | -0,08% | 30,00 |
| 28.02.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 2,29% | 13,00 |
| 27.02.2024 | 119,80 | 122,20 | 119,70 | 122,20 | 1,75% | 46,00 |
| 26.02.2024 | 120,00 | 120,10 | 119,80 | 120,10 | 2,83% | 87,00 |
| 23.02.2024 | 116,20 | 116,80 | 116,20 | 116,80 | 0,00% | 236,00 |
| 22.02.2024 | 115,60 | 116,80 | 115,60 | 116,80 | -6,34% | 74,00 |
| 21.02.2024 | 125,00 | 125,00 | 124,70 | 124,70 | -0,83% | 75,00 |
| 20.02.2024 | 129,75 | 129,75 | 124,90 | 125,75 | -2,75% | - |
| 19.02.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -1,82% | 10,00 |
| 16.02.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 0,30% | 7,00 |
| 15.02.2024 | 131,30 | 131,30 | 131,30 | 131,30 | 3,06% | 14,00 |
| 14.02.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,31% | 48,00 |
| 13.02.2024 | 132,00 | 132,00 | 127,00 | 127,00 | -3,05% | 302,00 |
| 12.02.2024 | 129,60 | 131,00 | 129,60 | 131,00 | 0,85% | 25,00 |
| 09.02.2024 | 128,20 | 129,90 | 128,20 | 129,90 | 4,17% | 136,00 |
| 08.02.2024 | 124,70 | 124,70 | 124,70 | 124,70 | -0,24% | 1,00 |
| 07.02.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,24% | 1,00 |
| 06.02.2024 | 125,40 | 126,90 | 123,05 | 124,70 | -0,95% | - |
| 05.02.2024 | 129,30 | 129,30 | 125,90 | 125,90 | -2,48% | 37,00 |
| 02.02.2024 | 128,10 | 129,10 | 128,10 | 129,10 | 1,49% | 13,00 |
| 01.02.2024 | 126,30 | 127,20 | 126,30 | 127,20 | 0,16% | 2,00 |
| 31.01.2024 | 127,80 | 127,80 | 127,00 | 127,00 | -0,16% | 105,00 |
| 30.01.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,55% | 15,00 |
| 29.01.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 1,93% | 50,00 |
| 26.01.2024 | 124,30 | 124,30 | 124,10 | 124,10 | 0,00% | 22,00 |
| 25.01.2024 | 120,40 | 124,10 | 120,40 | 124,10 | 3,76% | 37,00 |
| 24.01.2024 | 122,90 | 122,90 | 119,60 | 119,60 | -2,53% | 60,00 |
| 23.01.2024 | 126,05 | 129,05 | 122,50 | 122,70 | -3,08% | - |
| 22.01.2024 | 125,80 | 126,60 | 125,80 | 126,60 | 4,28% | 23,00 |
| 19.01.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -1,54% | 2,00 |
| 18.01.2024 | 123,30 | 123,30 | 123,30 | 123,30 | 1,82% | 50,00 |
| 17.01.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,04% | 25,00 |
| 16.01.2024 | 120,80 | 121,60 | 120,00 | 121,05 | -0,12% | - |
| 15.01.2024 | 121,20 | 121,40 | 121,20 | 121,20 | 3,15% | 54,00 |
| 12.01.2024 | 120,50 | 120,50 | 117,50 | 117,50 | -2,00% | 210,00 |
| 11.01.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 0,55% | 2,00 |
| 10.01.2024 | 117,45 | 120,40 | 117,15 | 119,25 | 0,80% | - |
| 09.01.2024 | 118,30 | 118,30 | 118,30 | 118,30 | -1,33% | 42,00 |
| 08.01.2024 | 116,90 | 119,90 | 116,20 | 119,90 | 3,10% | 176,00 |
| 05.01.2024 | 113,20 | 116,30 | 113,20 | 116,30 | 2,33% | 16,00 |
| 04.01.2024 | 114,55 | 115,55 | 113,45 | 113,65 | -0,74% | - |
| 03.01.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -2,97% | 33,00 |
| 02.01.2024 | 117,90 | 118,00 | 117,90 | 118,00 | 0,08% | 10,00 |
| 29.12.2023 | 118,20 | 118,20 | 117,90 | 117,90 | 0,43% | 24,00 |
| 28.12.2023 | 117,40 | 117,40 | 117,40 | 117,40 | 0,86% | 1,00 |
| 27.12.2023 | 116,50 | 117,30 | 116,20 | 116,40 | 0,82% | 88,00 |
| 22.12.2023 | 113,10 | 115,55 | 112,70 | 115,45 | -0,04% | - |
| 21.12.2023 | 113,00 | 115,50 | 113,00 | 115,50 | 1,85% | 36,00 |