59,240$
-4,28%
Echtzeit-Aktienkurs Boston Properties
Bid:
Ask:
Aktienkurse zur Boston Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 58,00 | 61,26 | 56,80 | 59,25 | -4,27% | 2.337.735,00 |
| 30.04.2024 | 62,28 | 63,37 | 61,76 | 61,89 | -1,51% | 1.180.268,00 |
| 29.04.2024 | 62,27 | 63,11 | 62,27 | 62,84 | 2,16% | 907.909,00 |
| 26.04.2024 | 62,08 | 63,61 | 61,43 | 61,51 | -0,71% | 845.634,00 |
| 25.04.2024 | 61,70 | 62,19 | 60,53 | 61,95 | -1,57% | 1.105.906,00 |
| 24.04.2024 | 62,20 | 63,09 | 61,80 | 62,94 | 0,02% | 1.022.782,00 |
| 23.04.2024 | 61,31 | 64,22 | 61,31 | 62,93 | 2,59% | 1.600.153,00 |
| 22.04.2024 | 60,45 | 61,74 | 59,94 | 61,34 | 1,89% | 1.063.957,00 |
| 19.04.2024 | 58,85 | 60,26 | 58,85 | 60,20 | 2,57% | 1.446.314,00 |
| 18.04.2024 | 58,43 | 58,81 | 57,72 | 58,69 | 1,28% | 955.820,00 |
| 17.04.2024 | 58,12 | 59,07 | 57,85 | 57,95 | -0,05% | 1.413.402,00 |
| 16.04.2024 | 58,21 | 58,45 | 57,06 | 57,98 | -1,18% | 1.474.330,00 |
| 15.04.2024 | 61,21 | 61,41 | 58,30 | 58,67 | -3,20% | 1.332.311,00 |
| 12.04.2024 | 61,65 | 62,18 | 60,23 | 60,61 | -2,29% | 1.122.307,00 |
| 11.04.2024 | 61,87 | 62,74 | 61,13 | 62,03 | 1,14% | 881.416,00 |
| 10.04.2024 | 62,80 | 62,96 | 60,80 | 61,33 | -6,08% | 1.454.955,00 |
| 09.04.2024 | 63,40 | 65,47 | 63,11 | 65,30 | 3,26% | 1.414.095,00 |
| 08.04.2024 | 62,05 | 63,75 | 61,85 | 63,24 | 3,08% | 853.880,00 |
| 05.04.2024 | 61,00 | 61,73 | 60,38 | 61,35 | -0,11% | 1.089.264,00 |
| 04.04.2024 | 63,49 | 63,76 | 61,22 | 61,42 | -2,06% | 1.524.876,00 |
| 03.04.2024 | 61,77 | 62,86 | 61,59 | 62,71 | 0,97% | 874.120,00 |
| 02.04.2024 | 62,47 | 62,47 | 61,39 | 62,11 | -1,86% | 1.368.018,00 |
| 01.04.2024 | 65,35 | 65,50 | 63,13 | 63,29 | -3,09% | 758.188,00 |
| 28.03.2024 | 63,62 | 65,53 | 63,31 | 65,31 | 3,42% | 1.834.113,00 |
| 27.03.2024 | 60,88 | 63,27 | 60,75 | 63,15 | 3,41% | 1.228.195,00 |
| 26.03.2024 | 63,21 | 63,28 | 60,94 | 61,07 | -2,89% | 1.751.574,00 |
| 25.03.2024 | 63,57 | 64,41 | 62,77 | 62,89 | -0,60% | 1.732.041,00 |
| 22.03.2024 | 65,89 | 66,56 | 63,21 | 63,27 | -4,30% | 1.381.919,00 |
| 21.03.2024 | 65,01 | 66,95 | 64,95 | 66,11 | 2,58% | 1.325.267,00 |
| 20.03.2024 | 62,55 | 64,84 | 62,13 | 64,45 | 2,27% | 938.823,00 |
| 19.03.2024 | 62,50 | 63,13 | 61,75 | 63,02 | 0,30% | 1.171.799,00 |
| 18.03.2024 | 63,03 | 63,28 | 62,43 | 62,83 | 0,37% | 1.011.931,00 |
| 15.03.2024 | 61,63 | 63,30 | 61,63 | 62,60 | 0,00% | 2.255.700,00 |
| 14.03.2024 | 63,97 | 64,13 | 61,96 | 62,60 | -2,58% | 1.248.398,00 |
| 13.03.2024 | 63,48 | 64,51 | 63,48 | 64,26 | 1,05% | 1.193.751,00 |
| 12.03.2024 | 63,57 | 64,33 | 62,66 | 63,59 | -0,38% | 679.168,00 |
| 11.03.2024 | 63,61 | 64,63 | 63,33 | 63,83 | -0,17% | 814.100,00 |
| 08.03.2024 | 64,27 | 64,97 | 63,69 | 63,94 | 1,25% | 1.038.286,00 |
| 07.03.2024 | 63,77 | 63,85 | 62,56 | 63,15 | 0,05% | 1.511.914,00 |
| 06.03.2024 | 65,55 | 65,55 | 61,93 | 63,12 | -2,29% | 2.761.203,00 |
| 05.03.2024 | 65,22 | 66,36 | 64,51 | 64,60 | -1,84% | 1.528.572,00 |
| 04.03.2024 | 65,99 | 66,33 | 65,01 | 65,81 | -0,66% | 925.819,00 |
| 01.03.2024 | 64,63 | 66,43 | 63,75 | 66,25 | 2,36% | 1.449.886,00 |
| 29.02.2024 | 64,96 | 66,17 | 64,57 | 64,72 | 1,41% | 2.119.359,00 |
| 28.02.2024 | 64,36 | 65,32 | 63,82 | 63,82 | -1,69% | 1.130.522,00 |
| 27.02.2024 | 64,85 | 65,58 | 64,53 | 64,92 | 1,31% | 837.722,00 |
| 26.02.2024 | 64,83 | 65,48 | 63,73 | 64,08 | -1,46% | 934.792,00 |
| 23.02.2024 | 65,39 | 65,79 | 64,94 | 65,03 | -0,61% | 824.498,00 |
| 22.02.2024 | 66,15 | 67,18 | 65,38 | 65,43 | -0,44% | 1.365.843,00 |
| 21.02.2024 | 65,76 | 66,26 | 65,17 | 65,72 | -0,47% | 1.293.873,00 |
| 20.02.2024 | 66,15 | 67,00 | 65,52 | 66,03 | -1,97% | 1.538.268,00 |
| 16.02.2024 | 65,29 | 68,12 | 64,81 | 67,36 | 0,97% | 1.757.051,00 |
| 15.02.2024 | 64,13 | 66,77 | 63,99 | 66,71 | 5,52% | 1.273.077,00 |
| 14.02.2024 | 63,60 | 63,86 | 62,77 | 63,22 | 1,09% | 1.254.793,00 |
| 13.02.2024 | 62,79 | 62,87 | 60,75 | 62,54 | -4,43% | 1.860.771,00 |
| 12.02.2024 | 64,61 | 65,94 | 64,55 | 65,44 | 1,96% | 1.471.524,00 |
| 09.02.2024 | 64,85 | 65,36 | 63,60 | 64,18 | -1,37% | 1.334.264,00 |
| 08.02.2024 | 63,56 | 65,43 | 63,52 | 65,07 | 2,04% | 1.163.389,00 |
| 07.02.2024 | 63,64 | 64,23 | 62,91 | 63,77 | 0,73% | 1.447.060,00 |
| 06.02.2024 | 62,32 | 63,80 | 62,04 | 63,31 | 1,05% | 1.565.666,00 |
| 05.02.2024 | 62,44 | 63,39 | 61,96 | 62,65 | -1,63% | 1.602.114,00 |
| 02.02.2024 | 63,11 | 64,05 | 61,86 | 63,69 | -2,45% | 2.344.430,00 |
| 01.02.2024 | 66,56 | 67,05 | 62,81 | 65,29 | -1,82% | 3.022.403,00 |
| 31.01.2024 | 69,50 | 69,50 | 65,76 | 66,50 | -5,00% | 3.155.669,00 |
| 30.01.2024 | 71,25 | 71,86 | 69,18 | 70,00 | -3,06% | 2.472.058,00 |
| 29.01.2024 | 71,43 | 72,59 | 70,77 | 72,21 | 1,42% | 1.699.589,00 |
| 26.01.2024 | 71,84 | 72,11 | 70,97 | 71,20 | -0,42% | 1.146.347,00 |
| 25.01.2024 | 72,04 | 72,44 | 70,57 | 71,50 | 1,48% | 1.132.865,00 |
| 24.01.2024 | 72,07 | 72,07 | 70,05 | 70,46 | -0,04% | 1.750.345,00 |
| 23.01.2024 | 70,47 | 71,10 | 69,30 | 70,49 | 1,13% | 2.076.923,00 |
| 22.01.2024 | 68,88 | 69,72 | 68,54 | 69,70 | 2,00% | 1.467.976,00 |
| 19.01.2024 | 66,75 | 68,40 | 65,95 | 68,33 | 2,75% | 1.192.539,00 |
| 18.01.2024 | 66,93 | 67,49 | 65,71 | 66,50 | -0,63% | 988.836,00 |
| 17.01.2024 | 67,58 | 68,50 | 65,79 | 66,92 | -3,68% | 1.546.834,00 |
| 16.01.2024 | 68,95 | 69,95 | 67,74 | 69,48 | -0,69% | 1.695.628,00 |
| 12.01.2024 | 70,97 | 71,35 | 68,81 | 69,96 | 0,04% | 1.854.046,00 |
| 11.01.2024 | 71,21 | 71,78 | 69,90 | 69,93 | -2,97% | 1.429.708,00 |
| 10.01.2024 | 71,23 | 72,72 | 70,99 | 72,07 | 1,05% | 1.067.430,00 |
| 09.01.2024 | 70,13 | 71,62 | 69,57 | 71,32 | 0,32% | 1.293.162,00 |
| 08.01.2024 | 70,00 | 71,77 | 69,72 | 71,09 | 1,04% | 975.236,00 |
| 05.01.2024 | 68,28 | 71,22 | 67,79 | 70,36 | 1,62% | 2.257.933,00 |
| 04.01.2024 | 69,11 | 70,03 | 68,43 | 69,24 | -0,17% | 1.274.927,00 |
| 03.01.2024 | 70,40 | 71,70 | 68,10 | 69,36 | -3,80% | 1.393.095,00 |
| 02.01.2024 | 70,55 | 72,37 | 69,80 | 72,10 | 2,75% | 1.524.487,00 |
| 29.12.2023 | 71,64 | 71,73 | 70,13 | 70,17 | -2,47% | 915.420,00 |
| 28.12.2023 | 70,51 | 71,96 | 69,96 | 71,95 | 0,31% | 844.361,00 |
| 27.12.2023 | 72,10 | 72,14 | 71,09 | 71,73 | -0,46% | 838.871,00 |
| 26.12.2023 | 71,13 | 72,51 | 70,75 | 72,06 | 1,68% | 580.226,00 |
| 22.12.2023 | 71,87 | 72,82 | 70,16 | 70,87 | -0,53% | 807.150,00 |
| 21.12.2023 | 71,96 | 71,96 | 70,15 | 71,25 | 0,74% | 757.021,00 |
| 20.12.2023 | 71,40 | 73,37 | 70,61 | 70,73 | -0,94% | 1.234.831,00 |
| 19.12.2023 | 71,00 | 71,74 | 70,59 | 71,40 | 1,56% | 1.395.660,00 |
| 18.12.2023 | 71,96 | 71,96 | 70,13 | 70,30 | -1,57% | 1.120.446,00 |
| 15.12.2023 | 72,67 | 72,91 | 69,73 | 71,42 | -2,14% | 2.625.247,00 |
| 14.12.2023 | 71,12 | 73,97 | 71,12 | 72,98 | 7,18% | 3.065.451,00 |
| 13.12.2023 | 62,35 | 68,28 | 61,87 | 68,09 | 8,51% | 2.200.525,00 |
| 12.12.2023 | 63,96 | 63,96 | 62,50 | 62,75 | -2,08% | 1.093.660,00 |
| 11.12.2023 | 64,00 | 64,93 | 63,34 | 64,08 | 0,00% | 2.491.325,00 |
| 08.12.2023 | 64,14 | 64,47 | 63,05 | 64,08 | -0,82% | 3.591.376,00 |
| 07.12.2023 | 63,29 | 65,00 | 63,24 | 64,61 | 2,12% | 1.092.648,00 |