Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,01 | 50,14 | 49,94 | 50,07 | 0,49% | - |
| 25.02.2021 | 50,45 | 50,71 | 0,00 | 49,83 | -3,00% | - |
| 24.02.2021 | 49,82 | 51,72 | 49,46 | 51,37 | 10,75% | - |
| 23.02.2021 | 48,48 | 48,69 | 45,74 | 46,38 | -10,93% | - |
| 22.02.2021 | 52,36 | 53,24 | 52,07 | 52,07 | 0,28% | - |
| 19.02.2021 | 51,21 | 52,44 | 51,00 | 51,93 | 4,39% | - |
| 18.02.2021 | 50,72 | 51,03 | 49,54 | 49,74 | -3,17% | - |
| 17.02.2021 | 52,05 | 52,18 | 51,20 | 51,37 | -2,13% | - |
| 16.02.2021 | 54,14 | 54,42 | 51,92 | 52,49 | 0,75% | - |
| 12.02.2021 | 52,73 | 53,20 | 51,64 | 52,10 | -0,45% | - |
| 11.02.2021 | 50,61 | 52,48 | 50,05 | 52,34 | 3,78% | - |
| 10.02.2021 | 50,37 | 50,80 | 49,72 | 50,43 | 0,18% | - |
| 09.02.2021 | 49,91 | 51,22 | 49,52 | 50,34 | -1,40% | - |
| 08.02.2021 | 50,36 | 51,17 | 49,99 | 51,06 | 2,01% | - |
| 05.02.2021 | 50,47 | 50,56 | 49,54 | 50,05 | -0,71% | - |
| 04.02.2021 | 50,56 | 50,57 | 50,35 | 50,41 | 1,98% | - |
| 03.02.2021 | 48,98 | 49,65 | 48,78 | 49,43 | 0,82% | - |
| 02.02.2021 | 49,14 | 49,14 | 49,03 | 49,03 | 0,02% | - |
| 01.02.2021 | 48,13 | 49,19 | 47,39 | 49,02 | 3,03% | - |
| 29.01.2021 | 48,93 | 49,05 | 47,29 | 47,58 | -4,37% | - |
| 28.01.2021 | 49,69 | 49,76 | 49,68 | 49,76 | 2,83% | - |
| 27.01.2021 | 48,47 | 49,31 | 48,14 | 48,39 | -3,98% | - |
| 26.01.2021 | 50,23 | 50,54 | 50,23 | 50,39 | -2,68% | - |
| 25.01.2021 | 52,56 | 52,93 | 50,96 | 51,78 | -2,46% | - |
| 22.01.2021 | 52,66 | 53,31 | 51,94 | 53,09 | 1,77% | - |
| 21.01.2021 | 52,11 | 52,19 | 52,10 | 52,16 | 3,33% | - |
| 20.01.2021 | 49,86 | 50,48 | 49,08 | 50,48 | 2,81% | - |
| 19.01.2021 | 48,59 | 49,52 | 48,37 | 49,10 | 0,70% | - |
| 15.01.2021 | 48,09 | 49,00 | 48,01 | 48,76 | -1,94% | - |
| 14.01.2021 | 50,56 | 50,70 | 49,64 | 49,73 | 0,53% | - |
| 13.01.2021 | 49,31 | 49,82 | 48,95 | 49,47 | -0,49% | - |
| 12.01.2021 | 49,48 | 50,01 | 48,87 | 49,71 | -0,43% | - |
| 11.01.2021 | 49,81 | 50,21 | 49,45 | 49,93 | 1,94% | - |
| 08.01.2021 | 50,99 | 51,38 | 48,95 | 48,98 | -6,82% | - |
| 07.01.2021 | 51,59 | 52,58 | 51,26 | 52,56 | 3,22% | - |
| 06.01.2021 | 50,93 | 50,93 | 50,91 | 50,92 | 5,26% | - |
| 05.01.2021 | 48,19 | 48,70 | 47,72 | 48,38 | 1,39% | - |
| 04.01.2021 | 48,81 | 48,81 | 47,17 | 47,71 | -0,56% | - |
| 31.12.2020 | 48,40 | 48,68 | 47,82 | 47,98 | -1,39% | - |
| 30.12.2020 | 48,87 | 49,14 | 48,38 | 48,66 | 1,53% | - |
| 29.12.2020 | 47,91 | 48,12 | 47,27 | 47,92 | -2,72% | - |
| 28.12.2020 | 51,64 | 51,64 | 47,79 | 49,26 | -1,97% | - |
| 24.12.2020 | 49,18 | 50,76 | 49,07 | 50,25 | 1,83% | - |
| 23.12.2020 | 49,39 | 50,16 | 49,01 | 49,35 | 0,47% | - |
| 22.12.2020 | 48,96 | 49,13 | 48,01 | 49,12 | 1,12% | - |
| 21.12.2020 | 47,51 | 48,92 | 47,28 | 48,57 | -2,05% | - |
| 18.12.2020 | 50,17 | 50,41 | 48,86 | 49,59 | -9,86% | - |
| 17.12.2020 | 49,08 | 64,72 | 48,93 | 55,01 | 15,06% | - |
| 16.12.2020 | 47,96 | 48,11 | 47,06 | 47,81 | 0,29% | - |
| 15.12.2020 | 47,20 | 48,03 | 47,03 | 47,67 | 1,75% | - |
| 14.12.2020 | 46,47 | 47,37 | 46,19 | 46,85 | 2,71% | - |
| 11.12.2020 | 45,60 | 45,93 | 45,15 | 45,62 | -3,33% | - |
| 10.12.2020 | 45,83 | 55,42 | 45,00 | 47,19 | 2,48% | - |
| 09.12.2020 | 45,68 | 59,15 | 45,24 | 46,05 | 5,07% | - |
| 08.12.2020 | 43,83 | 45,22 | 43,43 | 43,83 | 0,69% | - |
| 07.12.2020 | 44,29 | 44,76 | 43,53 | 43,53 | -0,15% | - |
| 04.12.2020 | 43,46 | 43,78 | 42,69 | 43,59 | 0,81% | - |
| 03.12.2020 | 42,67 | 43,75 | 42,67 | 43,24 | 1,51% | - |
| 02.12.2020 | 42,28 | 42,60 | 41,45 | 42,60 | 0,39% | - |
| 01.12.2020 | 43,79 | 43,83 | 39,00 | 42,43 | -1,37% | - |
| 30.11.2020 | 43,21 | 43,61 | 42,89 | 43,02 | -1,40% | - |
| 27.11.2020 | 43,24 | 43,74 | 42,79 | 43,63 | -2,36% | - |
| 25.11.2020 | 43,87 | 44,69 | 43,42 | 44,69 | 1,28% | - |
| 24.11.2020 | 43,70 | 44,51 | 43,60 | 44,12 | 1,15% | - |
| 23.11.2020 | 43,62 | 43,62 | 43,62 | 43,62 | 0,28% | - |
| 20.11.2020 | 43,65 | 43,95 | 43,24 | 43,50 | -2,04% | - |
| 19.11.2020 | 44,20 | 45,30 | 43,76 | 44,41 | 0,97% | - |
| 18.11.2020 | 44,34 | 44,61 | 43,92 | 43,98 | 0,84% | - |
| 17.11.2020 | 42,03 | 44,58 | 41,98 | 43,62 | 2,83% | - |
| 16.11.2020 | 41,93 | 42,68 | 41,79 | 42,42 | 3,19% | - |
| 13.11.2020 | 41,40 | 41,65 | 40,78 | 41,11 | 1,95% | - |
| 12.11.2020 | 40,44 | 40,83 | 39,49 | 40,32 | -3,01% | - |
| 11.11.2020 | 40,19 | 42,06 | 40,05 | 41,57 | 2,33% | - |
| 10.11.2020 | 41,17 | 41,35 | 0,00 | 40,63 | 1,46% | - |
| 09.11.2020 | 43,89 | 43,94 | 0,00 | 40,04 | -7,05% | - |
| 06.11.2020 | 43,80 | 44,07 | 43,00 | 43,08 | -2,28% | - |
| 05.11.2020 | 44,68 | 44,83 | 43,53 | 44,08 | 0,92% | - |
| 04.11.2020 | 41,95 | 43,92 | 41,86 | 43,68 | 3,18% | - |
| 03.11.2020 | 41,84 | 42,61 | 40,78 | 42,34 | 4,66% | - |
| 02.11.2020 | 40,80 | 41,90 | 39,64 | 40,45 | 5,50% | - |
| 30.10.2020 | 38,35 | 38,80 | 37,78 | 38,34 | 2,57% | - |
| 29.10.2020 | 37,55 | 37,99 | 36,98 | 37,38 | -0,35% | - |
| 28.10.2020 | 37,35 | 38,19 | 37,22 | 37,51 | -1,20% | - |
| 27.10.2020 | 38,32 | 38,65 | 37,43 | 37,97 | -1,67% | - |
| 26.10.2020 | 38,61 | 38,77 | 37,86 | 38,61 | -3,85% | - |
| 23.10.2020 | 39,15 | 40,16 | 38,83 | 40,16 | 1,89% | - |
| 22.10.2020 | 39,92 | 39,92 | 38,38 | 39,41 | -2,26% | - |
| 21.10.2020 | 40,50 | 40,75 | 39,34 | 40,32 | 3,36% | - |
| 20.10.2020 | 0,00 | 40,42 | 0,00 | 39,01 | 0,18% | - |
| 19.10.2020 | 40,47 | 40,52 | 38,81 | 38,94 | -3,27% | - |
| 16.10.2020 | 41,55 | 41,55 | 40,16 | 40,26 | -4,01% | - |
| 15.10.2020 | 41,60 | 42,10 | 41,43 | 41,94 | -2,07% | - |
| 14.10.2020 | 43,26 | 43,30 | 41,49 | 42,82 | -4,73% | - |
| 13.10.2020 | 44,50 | 45,72 | 44,50 | 44,95 | -0,35% | - |
| 12.10.2020 | 44,70 | 45,25 | 44,38 | 45,11 | 3,64% | - |
| 09.10.2020 | 44,21 | 44,21 | 43,14 | 43,52 | 0,24% | - |
| 08.10.2020 | 44,18 | 44,29 | 42,83 | 43,42 | -1,12% | - |
| 07.10.2020 | 43,54 | 44,03 | 42,96 | 43,91 | 4,11% | - |
| 06.10.2020 | 42,11 | 43,09 | 41,83 | 42,17 | -0,25% | - |
| 05.10.2020 | 41,84 | 42,29 | 41,16 | 42,28 | 3,20% | - |