124,700€
-4,85%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 125,75 | 127,75 | 124,60 | 125,53 | -0,79% | - |
| 18.04.2024 | 129,35 | 131,63 | 125,85 | 126,53 | -2,05% | - |
| 17.04.2024 | 130,83 | 132,40 | 128,73 | 129,18 | -1,22% | - |
| 16.04.2024 | 140,13 | 141,02 | 130,08 | 130,77 | -6,76% | - |
| 15.04.2024 | 141,27 | 142,50 | 138,73 | 140,25 | -0,48% | - |
| 12.04.2024 | 141,93 | 143,33 | 139,58 | 140,93 | -0,44% | - |
| 11.04.2024 | 138,58 | 141,65 | 138,18 | 141,55 | 2,17% | - |
| 10.04.2024 | 141,00 | 141,38 | 137,00 | 138,55 | -1,70% | - |
| 09.04.2024 | 140,38 | 141,23 | 138,33 | 140,95 | 0,37% | - |
| 08.04.2024 | 140,18 | 142,25 | 139,00 | 140,43 | 0,11% | - |
| 05.04.2024 | 137,90 | 140,27 | 137,33 | 140,27 | 1,85% | - |
| 04.04.2024 | 139,33 | 141,33 | 136,68 | 137,73 | -1,10% | - |
| 03.04.2024 | 137,95 | 141,00 | 137,48 | 139,25 | 0,63% | - |
| 02.04.2024 | 142,40 | 142,63 | 136,38 | 138,38 | -7,29% | 35,00 |
| 28.03.2024 | 140,25 | 149,25 | 137,95 | 149,25 | 0,34% | - |
| 27.03.2024 | 139,00 | 148,75 | 138,60 | 148,75 | 0,00% | - |
| 26.03.2024 | 139,15 | 148,75 | 137,95 | 148,75 | 7,13% | - |
| 25.03.2024 | 139,85 | 140,70 | 136,15 | 138,85 | -0,79% | - |
| 22.03.2024 | 140,25 | 149,00 | 136,50 | 139,95 | -0,11% | 125,00 |
| 21.03.2024 | 132,05 | 152,40 | 132,05 | 140,10 | 6,58% | - |
| 20.03.2024 | 125,05 | 147,35 | 124,85 | 131,45 | 5,71% | - |
| 19.03.2024 | 121,80 | 125,20 | 120,70 | 124,35 | 2,68% | - |
| 18.03.2024 | 120,90 | 123,60 | 119,25 | 121,10 | 0,92% | - |
| 15.03.2024 | 117,50 | 121,40 | 116,65 | 120,00 | 1,52% | - |
| 14.03.2024 | 118,35 | 119,30 | 116,35 | 118,20 | 0,00% | - |
| 13.03.2024 | 117,10 | 119,55 | 117,10 | 118,20 | 0,42% | - |
| 12.03.2024 | 117,30 | 119,90 | 116,90 | 117,70 | 0,21% | - |
| 11.03.2024 | 118,00 | 119,40 | 114,85 | 117,45 | -0,63% | - |
| 08.03.2024 | 118,10 | 121,25 | 117,25 | 118,20 | 0,08% | - |
| 07.03.2024 | 117,85 | 119,60 | 117,15 | 118,10 | 0,04% | - |
| 06.03.2024 | 119,65 | 120,80 | 117,60 | 118,05 | -1,30% | - |
| 05.03.2024 | 124,65 | 125,60 | 119,50 | 119,60 | -4,17% | - |
| 04.03.2024 | 126,85 | 130,25 | 124,35 | 124,80 | -1,89% | - |
| 01.03.2024 | 125,30 | 127,65 | 124,95 | 127,20 | 1,15% | - |
| 29.02.2024 | 123,30 | 126,40 | 122,75 | 125,75 | 1,90% | - |
| 28.02.2024 | 122,75 | 125,15 | 121,40 | 123,40 | 0,57% | - |
| 27.02.2024 | 119,70 | 123,95 | 119,70 | 122,70 | 1,95% | - |
| 26.02.2024 | 119,45 | 121,10 | 118,05 | 120,35 | 0,63% | - |
| 23.02.2024 | 117,00 | 121,15 | 116,30 | 119,60 | 2,22% | - |
| 22.02.2024 | 115,55 | 118,15 | 113,50 | 117,00 | 1,12% | - |
| 21.02.2024 | 125,55 | 125,55 | 114,40 | 115,70 | -7,96% | - |
| 20.02.2024 | 129,75 | 129,75 | 124,85 | 125,70 | -3,23% | - |
| 19.02.2024 | 129,90 | 130,10 | 129,80 | 129,90 | 0,00% | - |
| 16.02.2024 | 132,40 | 132,50 | 129,90 | 129,90 | -1,89% | - |
| 15.02.2024 | 130,60 | 132,95 | 128,70 | 132,40 | 1,49% | - |
| 14.02.2024 | 126,45 | 130,55 | 126,45 | 130,45 | 3,00% | - |
| 13.02.2024 | 131,60 | 132,15 | 125,60 | 126,65 | -3,83% | - |
| 12.02.2024 | 130,20 | 133,30 | 130,00 | 131,70 | 1,00% | - |
| 09.02.2024 | 127,60 | 130,50 | 126,25 | 130,40 | 2,15% | - |
| 08.02.2024 | 125,20 | 128,20 | 125,10 | 127,65 | 1,23% | - |
| 07.02.2024 | 124,40 | 126,65 | 124,05 | 126,10 | 1,29% | - |
| 06.02.2024 | 125,45 | 127,00 | 123,05 | 124,50 | -0,80% | - |
| 05.02.2024 | 128,40 | 129,00 | 124,70 | 125,50 | -2,26% | - |
| 02.02.2024 | 127,75 | 129,45 | 125,25 | 128,40 | 0,47% | - |
| 01.02.2024 | 125,55 | 128,20 | 125,10 | 127,80 | 1,95% | - |
| 31.01.2024 | 127,15 | 128,05 | 125,25 | 125,35 | -1,18% | - |
| 30.01.2024 | 126,30 | 127,75 | 125,50 | 126,85 | 0,40% | - |
| 29.01.2024 | 123,80 | 126,90 | 123,80 | 126,35 | 1,57% | - |
| 26.01.2024 | 123,75 | 124,45 | 122,70 | 124,40 | 0,24% | - |
| 25.01.2024 | 121,05 | 124,15 | 120,40 | 124,10 | 2,73% | - |
| 24.01.2024 | 122,45 | 123,00 | 119,70 | 120,80 | -1,39% | - |
| 23.01.2024 | 126,05 | 129,05 | 122,50 | 122,50 | -3,12% | - |
| 22.01.2024 | 122,45 | 127,10 | 122,40 | 126,45 | 3,22% | - |
| 19.01.2024 | 121,70 | 122,65 | 119,25 | 122,50 | 0,53% | - |
| 18.01.2024 | 120,75 | 124,35 | 120,50 | 121,85 | 0,66% | - |
| 17.01.2024 | 120,65 | 121,20 | 119,30 | 121,05 | 0,00% | - |
| 16.01.2024 | 120,80 | 121,65 | 120,00 | 121,05 | 0,25% | - |
| 15.01.2024 | 120,70 | 120,90 | 120,45 | 120,75 | -0,12% | - |
| 12.01.2024 | 120,05 | 123,75 | 117,45 | 120,90 | 0,67% | - |
| 11.01.2024 | 119,35 | 120,65 | 117,35 | 120,10 | 0,63% | - |
| 10.01.2024 | 117,45 | 120,50 | 117,15 | 119,35 | 1,53% | - |
| 09.01.2024 | 120,65 | 120,70 | 116,40 | 117,55 | -2,65% | - |
| 08.01.2024 | 116,55 | 120,75 | 116,05 | 120,75 | 2,94% | - |
| 05.01.2024 | 113,65 | 117,75 | 112,65 | 117,30 | 3,35% | - |
| 04.01.2024 | 114,55 | 116,30 | 113,40 | 113,50 | -0,87% | - |
| 03.01.2024 | 116,90 | 117,75 | 114,15 | 114,50 | -2,26% | - |
| 02.01.2024 | 117,35 | 118,20 | 115,65 | 117,15 | -0,34% | - |
| 29.12.2023 | 117,55 | 117,75 | 117,30 | 117,55 | 0,04% | - |
| 28.12.2023 | 117,45 | 117,65 | 116,40 | 117,50 | -0,04% | - |
| 27.12.2023 | 117,10 | 118,55 | 116,25 | 117,55 | 1,86% | - |
| 22.12.2023 | 113,10 | 115,65 | 112,70 | 115,40 | 1,81% | 1,00 |
| 21.12.2023 | 113,00 | 115,50 | 112,80 | 113,35 | 0,04% | - |
| 20.12.2023 | 112,60 | 115,70 | 112,20 | 113,30 | 0,85% | - |
| 19.12.2023 | 107,60 | 113,10 | 107,60 | 112,35 | 4,03% | - |
| 18.12.2023 | 107,70 | 108,95 | 107,15 | 108,00 | 0,37% | - |
| 15.12.2023 | 108,10 | 110,75 | 107,50 | 107,60 | -0,78% | - |
| 14.12.2023 | 104,65 | 109,00 | 104,20 | 108,45 | 3,73% | - |
| 13.12.2023 | 101,70 | 104,80 | 101,40 | 104,55 | 2,45% | - |
| 12.12.2023 | 103,30 | 103,65 | 100,90 | 102,05 | -1,26% | - |
| 11.12.2023 | 103,95 | 104,70 | 102,20 | 103,35 | -0,53% | - |
| 08.12.2023 | 103,35 | 105,05 | 103,20 | 103,90 | 0,63% | - |
| 07.12.2023 | 103,25 | 103,30 | 101,90 | 103,25 | -0,10% | - |
| 06.12.2023 | 105,25 | 107,40 | 102,90 | 103,35 | -1,57% | 33,00 |
| 05.12.2023 | 105,50 | 106,15 | 104,30 | 105,00 | -0,71% | - |
| 04.12.2023 | 103,30 | 106,10 | 103,00 | 105,75 | 5,86% | - |
| 01.12.2023 | 100,35 | 103,50 | 99,58 | 99,90 | -0,45% | - |
| 30.11.2023 | 108,00 | 108,00 | 97,58 | 100,35 | -2,71% | - |
| 29.11.2023 | 102,75 | 104,95 | 102,65 | 103,15 | 0,49% | - |
| 28.11.2023 | 105,35 | 105,55 | 101,85 | 102,65 | -2,38% | - |
| 27.11.2023 | 104,20 | 105,80 | 104,15 | 105,15 | 0,53% | - |