139,275$
0,10%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 133,90 | 139,74 | 133,80 | 139,14 | 4,60% | 400.145,00 |
| 22.04.2024 | 134,02 | 135,10 | 132,54 | 133,02 | -0,43% | 431.554,00 |
| 19.04.2024 | 133,62 | 136,09 | 132,77 | 133,60 | -0,78% | 282.466,00 |
| 18.04.2024 | 139,36 | 140,05 | 134,04 | 134,65 | -2,29% | 340.436,00 |
| 17.04.2024 | 138,75 | 140,78 | 137,21 | 137,80 | -0,80% | 286.229,00 |
| 16.04.2024 | 147,05 | 147,51 | 138,00 | 138,91 | -6,77% | 532.148,00 |
| 15.04.2024 | 150,44 | 151,45 | 147,51 | 149,00 | -0,66% | 380.561,00 |
| 12.04.2024 | 150,51 | 151,26 | 148,26 | 149,99 | -1,24% | 273.689,00 |
| 11.04.2024 | 149,66 | 151,98 | 148,11 | 151,88 | 1,99% | 326.375,00 |
| 10.04.2024 | 149,57 | 151,80 | 147,46 | 148,92 | -2,65% | 408.306,00 |
| 09.04.2024 | 152,79 | 153,22 | 150,13 | 152,98 | 0,36% | 304.111,00 |
| 08.04.2024 | 153,39 | 154,55 | 150,77 | 152,43 | 0,29% | 188.292,00 |
| 05.04.2024 | 149,70 | 152,10 | 148,62 | 151,99 | 1,90% | 229.694,00 |
| 04.04.2024 | 152,86 | 153,60 | 148,11 | 149,15 | -1,17% | 237.993,00 |
| 03.04.2024 | 148,69 | 152,48 | 148,24 | 150,91 | 1,32% | 227.628,00 |
| 02.04.2024 | 149,60 | 149,96 | 146,76 | 148,95 | -2,62% | 378.248,00 |
| 01.04.2024 | 154,05 | 154,67 | 151,96 | 152,95 | -0,27% | 262.835,00 |
| 28.03.2024 | 152,33 | 154,61 | 151,77 | 153,37 | 1,01% | 382.770,00 |
| 27.03.2024 | 151,85 | 152,55 | 150,09 | 151,83 | 1,14% | 243.945,00 |
| 26.03.2024 | 151,21 | 154,01 | 149,35 | 150,12 | -0,45% | 391.581,00 |
| 25.03.2024 | 151,04 | 152,70 | 149,70 | 150,80 | -0,38% | 308.987,00 |
| 22.03.2024 | 152,15 | 152,70 | 150,27 | 151,38 | -0,51% | 361.454,00 |
| 21.03.2024 | 147,95 | 152,29 | 146,95 | 152,15 | 5,63% | 511.970,00 |
| 20.03.2024 | 136,07 | 145,38 | 135,92 | 144,04 | 6,00% | 392.615,00 |
| 19.03.2024 | 133,03 | 136,02 | 130,91 | 135,89 | 2,31% | 283.122,00 |
| 18.03.2024 | 132,71 | 134,55 | 130,22 | 132,82 | 0,97% | 350.420,00 |
| 15.03.2024 | 127,33 | 132,16 | 127,33 | 131,55 | 2,88% | 1.275.025,00 |
| 14.03.2024 | 128,99 | 129,96 | 126,92 | 127,87 | -1,11% | 251.897,00 |
| 13.03.2024 | 128,36 | 130,73 | 128,25 | 129,31 | 0,54% | 206.807,00 |
| 12.03.2024 | 128,26 | 129,83 | 127,60 | 128,62 | 0,41% | 212.571,00 |
| 11.03.2024 | 128,25 | 128,46 | 125,47 | 128,10 | -0,85% | 269.881,00 |
| 08.03.2024 | 130,39 | 132,80 | 128,22 | 129,20 | -0,10% | 257.727,00 |
| 07.03.2024 | 127,84 | 130,50 | 127,32 | 129,33 | 0,53% | 394.839,00 |
| 06.03.2024 | 131,17 | 131,84 | 128,27 | 128,65 | -0,95% | 338.346,00 |
| 05.03.2024 | 134,86 | 135,89 | 129,66 | 129,89 | -4,18% | 346.447,00 |
| 04.03.2024 | 137,62 | 141,34 | 135,03 | 135,55 | -1,63% | 415.278,00 |
| 01.03.2024 | 136,12 | 138,19 | 134,91 | 137,79 | 1,38% | 213.179,00 |
| 29.02.2024 | 134,67 | 136,65 | 134,59 | 135,91 | 1,68% | 324.874,00 |
| 28.02.2024 | 132,00 | 135,63 | 131,49 | 133,66 | 0,51% | 347.869,00 |
| 27.02.2024 | 132,32 | 134,33 | 131,63 | 132,98 | 1,81% | 288.480,00 |
| 26.02.2024 | 128,79 | 131,39 | 128,76 | 130,61 | 0,92% | 282.179,00 |
| 23.02.2024 | 127,04 | 131,23 | 126,99 | 129,42 | 2,28% | 281.999,00 |
| 22.02.2024 | 126,21 | 128,62 | 122,59 | 126,54 | 1,14% | 554.492,00 |
| 21.02.2024 | 132,01 | 132,01 | 123,68 | 125,11 | -7,92% | 703.327,00 |
| 20.02.2024 | 137,44 | 138,87 | 135,03 | 135,87 | -2,94% | 411.172,00 |
| 16.02.2024 | 141,75 | 142,24 | 139,98 | 139,98 | -1,88% | 238.194,00 |
| 15.02.2024 | 140,63 | 143,10 | 138,85 | 142,66 | 1,95% | 220.257,00 |
| 14.02.2024 | 138,30 | 140,07 | 136,00 | 139,93 | 3,25% | 224.556,00 |
| 13.02.2024 | 136,00 | 138,61 | 134,12 | 135,53 | -4,46% | 331.677,00 |
| 12.02.2024 | 140,72 | 143,56 | 140,12 | 141,86 | 0,92% | 207.709,00 |
| 09.02.2024 | 137,69 | 140,72 | 136,38 | 140,57 | 2,21% | 162.456,00 |
| 08.02.2024 | 135,36 | 138,19 | 135,32 | 137,53 | 1,87% | 204.676,00 |
| 07.02.2024 | 134,48 | 136,46 | 133,97 | 135,01 | 0,84% | 229.055,00 |
| 06.02.2024 | 134,72 | 136,20 | 132,19 | 133,88 | -0,74% | 159.317,00 |
| 05.02.2024 | 136,43 | 137,58 | 133,78 | 134,88 | -2,71% | 219.506,00 |
| 02.02.2024 | 136,68 | 139,63 | 135,27 | 138,63 | -0,20% | 173.794,00 |
| 01.02.2024 | 136,63 | 139,31 | 135,27 | 138,91 | 2,55% | 165.346,00 |
| 31.01.2024 | 137,55 | 139,13 | 135,32 | 135,46 | -1,53% | 191.504,00 |
| 30.01.2024 | 136,68 | 138,45 | 136,52 | 137,57 | 0,51% | 156.560,00 |
| 29.01.2024 | 135,55 | 137,47 | 135,06 | 136,87 | 1,39% | 172.495,00 |
| 26.01.2024 | 134,67 | 135,55 | 133,90 | 134,99 | 0,37% | 132.956,00 |
| 25.01.2024 | 133,99 | 134,58 | 132,41 | 134,49 | 2,31% | 223.637,00 |
| 24.01.2024 | 134,68 | 134,68 | 130,31 | 131,45 | -1,07% | 201.876,00 |
| 23.01.2024 | 138,94 | 138,94 | 132,80 | 132,87 | -3,42% | 252.505,00 |
| 22.01.2024 | 134,66 | 138,33 | 134,15 | 137,58 | 3,10% | 311.515,00 |
| 19.01.2024 | 132,99 | 133,54 | 129,83 | 133,44 | 0,70% | 205.906,00 |
| 18.01.2024 | 133,32 | 135,12 | 130,96 | 132,51 | 0,65% | 206.679,00 |
| 17.01.2024 | 130,38 | 131,94 | 129,00 | 131,66 | 0,05% | 176.706,00 |
| 16.01.2024 | 131,27 | 132,54 | 130,41 | 131,60 | -0,54% | 173.595,00 |
| 12.01.2024 | 133,41 | 133,52 | 128,85 | 132,31 | 0,45% | 163.154,00 |
| 11.01.2024 | 130,00 | 132,53 | 128,39 | 131,72 | 0,69% | 208.586,00 |
| 10.01.2024 | 129,32 | 131,84 | 129,16 | 130,82 | 1,81% | 324.164,00 |
| 09.01.2024 | 130,36 | 130,36 | 127,02 | 128,49 | -2,89% | 311.130,00 |
| 08.01.2024 | 128,85 | 132,34 | 128,35 | 132,31 | 3,19% | 260.235,00 |
| 05.01.2024 | 122,93 | 128,97 | 122,45 | 128,22 | 3,18% | 310.943,00 |
| 04.01.2024 | 125,89 | 126,49 | 124,19 | 124,27 | -0,63% | 269.679,00 |
| 03.01.2024 | 126,88 | 127,07 | 124,53 | 125,06 | -2,48% | 203.158,00 |
| 02.01.2024 | 128,00 | 129,51 | 126,21 | 128,24 | -0,87% | 250.930,00 |
| 29.12.2023 | 130,02 | 131,21 | 129,33 | 129,36 | -0,51% | 190.408,00 |
| 28.12.2023 | 129,79 | 130,44 | 129,04 | 130,02 | -0,41% | 137.075,00 |
| 27.12.2023 | 129,72 | 131,47 | 128,84 | 130,56 | 1,01% | 189.162,00 |
| 26.12.2023 | 127,12 | 129,66 | 126,46 | 129,26 | 1,73% | 177.042,00 |
| 22.12.2023 | 126,19 | 127,52 | 125,30 | 127,06 | 1,85% | 172.003,00 |
| 21.12.2023 | 125,66 | 127,00 | 124,08 | 124,75 | 0,70% | 378.337,00 |
| 20.12.2023 | 123,76 | 126,72 | 123,04 | 123,88 | 0,42% | 397.638,00 |
| 19.12.2023 | 119,76 | 124,10 | 119,70 | 123,36 | 4,41% | 243.816,00 |
| 18.12.2023 | 117,99 | 119,01 | 117,00 | 118,15 | 0,72% | 230.048,00 |
| 15.12.2023 | 119,10 | 120,76 | 117,14 | 117,31 | -1,62% | 949.281,00 |
| 14.12.2023 | 116,12 | 119,88 | 115,83 | 119,24 | 4,81% | 410.313,00 |
| 13.12.2023 | 110,61 | 114,03 | 109,43 | 113,77 | 3,31% | 486.029,00 |
| 12.12.2023 | 111,24 | 111,27 | 109,02 | 110,13 | -1,00% | 257.058,00 |
| 11.12.2023 | 111,30 | 111,55 | 109,74 | 111,24 | -0,61% | 270.868,00 |
| 08.12.2023 | 111,34 | 112,83 | 111,34 | 111,92 | 0,41% | 201.133,00 |
| 07.12.2023 | 110,80 | 111,49 | 109,48 | 111,46 | 0,27% | 283.863,00 |
| 06.12.2023 | 114,45 | 115,97 | 110,77 | 111,16 | -1,99% | 273.362,00 |
| 05.12.2023 | 113,50 | 114,74 | 112,79 | 113,42 | -1,00% | 273.193,00 |
| 04.12.2023 | 111,72 | 114,90 | 111,60 | 114,57 | 1,94% | 329.099,00 |
| 01.12.2023 | 109,00 | 112,50 | 108,21 | 112,39 | 2,83% | 212.415,00 |
| 30.11.2023 | 107,92 | 109,41 | 106,38 | 109,30 | -3,49% | 355.895,00 |
| 29.11.2023 | 114,36 | 115,36 | 112,78 | 113,25 | 0,36% | 279.079,00 |