130,050€
0,70%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 129,05 | 132,00 | 128,98 | 130,20 | 0,81% | - |
| 25.04.2024 | 128,27 | 129,52 | 124,58 | 129,15 | 0,72% | - |
| 24.04.2024 | 130,00 | 132,80 | 126,93 | 128,23 | -1,35% | - |
| 23.04.2024 | 124,85 | 130,60 | 124,58 | 129,98 | 4,40% | - |
| 22.04.2024 | 125,38 | 127,13 | 124,45 | 124,50 | -0,78% | - |
| 19.04.2024 | 125,90 | 127,68 | 124,63 | 125,48 | -0,57% | - |
| 18.04.2024 | 129,13 | 131,58 | 125,93 | 126,20 | -2,42% | - |
| 17.04.2024 | 130,65 | 132,23 | 128,77 | 129,33 | -1,17% | 19,00 |
| 16.04.2024 | 141,18 | 141,18 | 130,08 | 130,85 | -6,98% | 71,00 |
| 15.04.2024 | 140,95 | 142,55 | 138,73 | 140,68 | -0,02% | - |
| 12.04.2024 | 141,60 | 143,33 | 139,58 | 140,70 | -0,58% | - |
| 11.04.2024 | 138,63 | 141,60 | 138,13 | 141,52 | 2,06% | - |
| 10.04.2024 | 140,90 | 141,38 | 136,93 | 138,68 | -1,61% | 46,00 |
| 09.04.2024 | 140,90 | 141,13 | 138,30 | 140,95 | 0,20% | - |
| 08.04.2024 | 140,27 | 142,25 | 139,05 | 140,68 | 0,36% | - |
| 05.04.2024 | 137,65 | 140,30 | 137,33 | 140,18 | 1,89% | - |
| 04.04.2024 | 139,27 | 141,18 | 136,63 | 137,58 | -1,15% | - |
| 03.04.2024 | 138,33 | 140,95 | 137,40 | 139,18 | 0,67% | - |
| 02.04.2024 | 142,18 | 143,18 | 136,38 | 138,25 | -2,68% | - |
| 28.03.2024 | 139,50 | 143,15 | 139,50 | 142,05 | 0,96% | - |
| 27.03.2024 | 138,60 | 141,00 | 138,60 | 140,70 | 1,59% | - |
| 26.03.2024 | 139,15 | 142,10 | 137,95 | 138,50 | -0,75% | - |
| 25.03.2024 | 139,40 | 140,45 | 138,10 | 139,55 | -0,61% | - |
| 22.03.2024 | 140,10 | 141,75 | 138,90 | 140,40 | 0,18% | 100,00 |
| 21.03.2024 | 131,90 | 140,20 | 131,65 | 140,15 | 6,21% | - |
| 20.03.2024 | 125,10 | 133,15 | 124,85 | 131,95 | 5,48% | - |
| 19.03.2024 | 122,20 | 125,20 | 120,70 | 125,10 | 2,21% | - |
| 18.03.2024 | 120,75 | 123,60 | 119,65 | 122,40 | 1,07% | - |
| 15.03.2024 | 117,55 | 121,35 | 116,65 | 121,10 | 3,11% | - |
| 14.03.2024 | 118,15 | 119,05 | 116,55 | 117,45 | -0,68% | - |
| 13.03.2024 | 118,35 | 119,25 | 117,15 | 118,25 | 0,42% | - |
| 12.03.2024 | 117,15 | 118,95 | 116,90 | 117,75 | 0,34% | - |
| 11.03.2024 | 117,45 | 118,00 | 114,90 | 117,35 | -0,84% | 120,00 |
| 08.03.2024 | 118,15 | 121,25 | 117,35 | 118,35 | 0,25% | - |
| 07.03.2024 | 118,05 | 119,55 | 116,85 | 118,05 | 0,00% | - |
| 06.03.2024 | 119,65 | 120,85 | 117,75 | 118,05 | -1,42% | 21,00 |
| 05.03.2024 | 124,90 | 125,15 | 119,55 | 119,75 | -4,12% | - |
| 04.03.2024 | 127,15 | 130,25 | 124,40 | 124,90 | -1,77% | - |
| 01.03.2024 | 125,80 | 127,60 | 124,90 | 127,15 | 1,07% | - |
| 29.02.2024 | 123,30 | 126,40 | 122,75 | 125,80 | 1,94% | - |
| 28.02.2024 | 122,60 | 125,15 | 121,45 | 123,40 | 0,57% | - |
| 27.02.2024 | 120,35 | 123,90 | 120,10 | 122,70 | 1,87% | - |
| 26.02.2024 | 119,65 | 121,10 | 118,55 | 120,45 | 0,79% | - |
| 23.02.2024 | 116,95 | 121,15 | 116,20 | 119,50 | 2,27% | - |
| 22.02.2024 | 115,65 | 118,05 | 113,50 | 116,85 | 0,78% | 1,00 |
| 21.02.2024 | 125,70 | 125,70 | 114,45 | 115,95 | -5,73% | 363,00 |
| 20.02.2024 | 129,90 | 129,90 | 121,60 | 123,00 | -5,31% | - |
| 19.02.2024 | 129,95 | 130,15 | 129,80 | 129,90 | -0,12% | - |
| 16.02.2024 | 132,45 | 132,85 | 129,95 | 130,05 | -1,81% | 12,00 |
| 15.02.2024 | 130,45 | 132,95 | 128,80 | 132,45 | 1,69% | - |
| 14.02.2024 | 126,55 | 130,50 | 126,40 | 130,25 | 2,64% | 235,00 |
| 13.02.2024 | 131,70 | 132,15 | 125,65 | 126,90 | -3,90% | - |
| 12.02.2024 | 131,30 | 133,20 | 129,90 | 132,05 | 1,30% | 3,00 |
| 09.02.2024 | 128,85 | 130,50 | 126,25 | 130,35 | 2,16% | - |
| 08.02.2024 | 125,30 | 128,20 | 125,10 | 127,60 | 1,71% | - |
| 07.02.2024 | 124,50 | 126,60 | 124,05 | 125,45 | 0,60% | - |
| 06.02.2024 | 125,50 | 126,90 | 123,05 | 124,70 | -0,72% | - |
| 05.02.2024 | 128,55 | 129,00 | 124,80 | 125,60 | -2,29% | 10,00 |
| 02.02.2024 | 127,80 | 129,35 | 125,30 | 128,55 | 0,67% | - |
| 01.02.2024 | 125,20 | 128,10 | 125,00 | 127,70 | 2,00% | - |
| 31.01.2024 | 127,75 | 128,05 | 125,20 | 125,20 | -1,26% | 4,00 |
| 30.01.2024 | 126,35 | 127,70 | 125,40 | 126,80 | 0,28% | - |
| 29.01.2024 | 124,30 | 126,85 | 124,30 | 126,45 | 1,65% | - |
| 26.01.2024 | 124,10 | 124,60 | 123,10 | 124,40 | 0,32% | - |
| 25.01.2024 | 120,85 | 124,15 | 120,40 | 124,00 | 2,73% | - |
| 24.01.2024 | 122,40 | 123,00 | 119,75 | 120,70 | -1,71% | - |
| 23.01.2024 | 127,00 | 128,10 | 122,45 | 122,80 | -3,04% | - |
| 22.01.2024 | 122,45 | 127,10 | 122,40 | 126,65 | 3,47% | - |
| 19.01.2024 | 121,30 | 122,55 | 119,25 | 122,40 | 0,41% | - |
| 18.01.2024 | 121,00 | 124,35 | 120,60 | 121,90 | 0,62% | - |
| 17.01.2024 | 121,00 | 121,45 | 119,35 | 121,15 | 0,08% | 3,00 |
| 16.01.2024 | 120,75 | 121,60 | 120,00 | 121,05 | 0,25% | - |
| 15.01.2024 | 121,20 | 121,25 | 120,55 | 120,75 | -0,12% | - |
| 12.01.2024 | 120,05 | 123,35 | 117,50 | 120,90 | 0,62% | - |
| 11.01.2024 | 119,25 | 120,65 | 117,35 | 120,15 | 0,75% | - |
| 10.01.2024 | 117,65 | 120,40 | 117,15 | 119,25 | 1,49% | - |
| 09.01.2024 | 121,00 | 121,50 | 116,50 | 117,50 | -2,69% | - |
| 08.01.2024 | 116,45 | 120,75 | 116,05 | 120,75 | 3,07% | - |
| 05.01.2024 | 113,55 | 117,75 | 112,60 | 117,15 | 3,03% | - |
| 04.01.2024 | 113,50 | 115,55 | 113,45 | 113,70 | -0,79% | - |
| 03.01.2024 | 116,30 | 117,35 | 114,25 | 114,60 | -2,18% | - |
| 02.01.2024 | 117,75 | 118,20 | 115,55 | 117,15 | -0,51% | - |
| 29.12.2023 | 117,55 | 118,15 | 117,35 | 117,75 | 0,34% | - |
| 28.12.2023 | 117,25 | 118,25 | 116,40 | 117,35 | 0,00% | - |
| 27.12.2023 | 115,35 | 118,45 | 115,35 | 117,35 | 1,65% | 136,00 |
| 22.12.2023 | 113,30 | 115,55 | 112,70 | 115,45 | 1,90% | - |
| 21.12.2023 | 113,05 | 115,50 | 112,80 | 113,30 | -0,09% | - |
| 20.12.2023 | 112,40 | 115,65 | 112,20 | 113,40 | 0,71% | - |
| 19.12.2023 | 107,45 | 113,10 | 107,45 | 112,60 | 3,97% | - |
| 18.12.2023 | 107,85 | 108,95 | 107,20 | 108,30 | 0,46% | - |
| 15.12.2023 | 108,50 | 110,75 | 107,60 | 107,80 | -0,92% | - |
| 14.12.2023 | 105,25 | 108,90 | 104,20 | 108,80 | 3,87% | - |
| 13.12.2023 | 102,05 | 104,80 | 101,45 | 104,75 | 2,75% | - |
| 12.12.2023 | 103,35 | 103,60 | 101,00 | 101,95 | -1,35% | - |
| 11.12.2023 | 104,55 | 104,55 | 102,25 | 103,35 | -0,58% | - |
| 08.12.2023 | 103,25 | 105,00 | 102,95 | 103,95 | 0,92% | - |
| 07.12.2023 | 103,25 | 103,35 | 101,95 | 103,00 | -0,19% | - |
| 06.12.2023 | 104,65 | 107,40 | 102,90 | 103,20 | -1,85% | 33,00 |
| 05.12.2023 | 105,75 | 106,15 | 104,35 | 105,15 | -0,66% | 46,00 |
| 04.12.2023 | 103,95 | 106,05 | 102,95 | 105,85 | 2,52% | 15,00 |