123,925€
-4,27%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 128,25 | 128,25 | 128,25 | 128,25 | -0,93% | - |
| 29.04.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 0,78% | - |
| 26.04.2024 | 128,45 | 128,45 | 128,45 | 128,45 | 1,22% | - |
| 25.04.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -3,13% | - |
| 24.04.2024 | 129,30 | 131,00 | 129,30 | 131,00 | 5,65% | - |
| 23.04.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -0,64% | - |
| 22.04.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,93% | - |
| 19.04.2024 | 124,95 | 124,95 | 123,65 | 123,65 | -3,77% | - |
| 18.04.2024 | 128,50 | 128,50 | 128,50 | 128,50 | -1,08% | - |
| 17.04.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -6,75% | - |
| 16.04.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -0,71% | - |
| 15.04.2024 | 140,30 | 140,30 | 140,30 | 140,30 | -1,09% | - |
| 12.04.2024 | 141,55 | 141,85 | 141,55 | 141,85 | 2,98% | - |
| 11.04.2024 | 137,75 | 137,75 | 137,75 | 137,75 | -1,54% | - |
| 10.04.2024 | 140,15 | 140,15 | 139,90 | 139,90 | 0,11% | 2,00 |
| 09.04.2024 | 139,45 | 139,75 | 139,45 | 139,75 | 0,32% | - |
| 08.04.2024 | 139,30 | 139,30 | 139,30 | 139,30 | 1,75% | - |
| 05.04.2024 | 136,90 | 136,90 | 136,90 | 136,90 | -1,58% | - |
| 04.04.2024 | 138,45 | 139,10 | 138,45 | 139,10 | 1,83% | - |
| 03.04.2024 | 137,05 | 137,05 | 136,60 | 136,60 | -0,65% | - |
| 02.04.2024 | 141,60 | 141,60 | 137,50 | 137,50 | -3,58% | - |
| 28.03.2024 | 139,50 | 142,60 | 139,50 | 142,60 | 3,26% | - |
| 27.03.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,14% | - |
| 26.03.2024 | 138,30 | 138,30 | 138,30 | 138,30 | -0,50% | - |
| 25.03.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -0,29% | - |
| 22.03.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 0,29% | - |
| 21.03.2024 | 131,20 | 139,00 | 131,20 | 139,00 | 11,83% | 120,00 |
| 20.03.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 2,22% | - |
| 19.03.2024 | 121,50 | 121,60 | 121,50 | 121,60 | 1,33% | - |
| 18.03.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 2,92% | - |
| 15.03.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -0,85% | - |
| 14.03.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 0,60% | - |
| 13.03.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 0,43% | - |
| 12.03.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,51% | - |
| 11.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,17% | - |
| 08.03.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,26% | - |
| 07.03.2024 | 117,00 | 117,00 | 116,90 | 116,90 | -1,60% | - |
| 06.03.2024 | 118,80 | 118,80 | 118,80 | 118,80 | -4,04% | - |
| 05.03.2024 | 123,70 | 123,80 | 123,70 | 123,80 | -3,73% | - |
| 04.03.2024 | 125,90 | 128,60 | 125,90 | 128,60 | 2,88% | - |
| 01.03.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 2,12% | - |
| 29.02.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 0,49% | - |
| 28.02.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 2,01% | - |
| 27.02.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,76% | - |
| 26.02.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 2,07% | - |
| 23.02.2024 | 116,10 | 116,10 | 116,10 | 116,10 | 1,31% | - |
| 22.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -4,98% | - |
| 21.02.2024 | 124,70 | 124,70 | 120,60 | 120,60 | -6,37% | 80,00 |
| 20.02.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -0,16% | - |
| 19.02.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -1,90% | - |
| 16.02.2024 | 131,50 | 131,50 | 131,50 | 131,50 | 1,39% | - |
| 15.02.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 3,02% | - |
| 14.02.2024 | 125,70 | 125,90 | 125,70 | 125,90 | -4,04% | - |
| 13.02.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 1,47% | - |
| 12.02.2024 | 129,30 | 129,30 | 129,30 | 129,30 | 0,15% | - |
| 09.02.2024 | 126,70 | 129,10 | 126,70 | 129,10 | 3,78% | 16,00 |
| 08.02.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 0,73% | - |
| 07.02.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,88% | - |
| 06.02.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -2,27% | - |
| 05.02.2024 | 127,50 | 127,50 | 127,50 | 127,50 | 0,55% | - |
| 02.02.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 1,68% | - |
| 01.02.2024 | 124,70 | 124,70 | 124,70 | 124,70 | -1,27% | - |
| 31.01.2024 | 126,30 | 126,30 | 126,30 | 126,30 | 0,72% | - |
| 30.01.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 1,54% | - |
| 29.01.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,40% | - |
| 26.01.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 3,16% | 100,00 |
| 25.01.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -1,07% | - |
| 24.01.2024 | 121,60 | 121,60 | 121,50 | 121,50 | -2,96% | - |
| 23.01.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 2,88% | - |
| 22.01.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 1,50% | - |
| 19.01.2024 | 120,90 | 120,90 | 119,90 | 119,90 | 0,00% | - |
| 18.01.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -1,32% | - |
| 17.01.2024 | 119,80 | 121,50 | 119,80 | 121,50 | 1,42% | 25,00 |
| 16.01.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -0,08% | - |
| 15.01.2024 | 119,80 | 119,90 | 119,80 | 119,90 | 0,67% | - |
| 12.01.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 0,34% | - |
| 11.01.2024 | 118,50 | 118,70 | 118,50 | 118,70 | -0,50% | - |
| 10.01.2024 | 116,60 | 119,30 | 116,60 | 119,30 | -0,67% | - |
| 09.01.2024 | 119,80 | 120,10 | 119,80 | 120,10 | 3,80% | 80,00 |
| 08.01.2024 | 115,70 | 115,70 | 115,70 | 115,70 | 2,57% | - |
| 05.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,62% | - |
| 04.01.2024 | 113,70 | 113,70 | 113,30 | 113,50 | -2,24% | 5,00 |
| 03.01.2024 | 116,00 | 116,10 | 116,00 | 116,10 | -0,34% | - |
| 02.01.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -0,17% | - |
| 29.12.2023 | 116,70 | 116,70 | 116,70 | 116,70 | 0,09% | - |
| 28.12.2023 | 116,60 | 116,60 | 116,60 | 116,60 | 0,34% | - |
| 27.12.2023 | 116,20 | 116,20 | 116,20 | 116,20 | 3,57% | - |
| 22.12.2023 | 112,20 | 112,20 | 112,20 | 112,20 | -0,36% | - |
| 21.12.2023 | 112,60 | 112,60 | 112,60 | 112,60 | 0,81% | - |
| 20.12.2023 | 111,70 | 111,70 | 111,70 | 111,70 | 4,20% | - |
| 19.12.2023 | 107,20 | 107,20 | 107,20 | 107,20 | 0,37% | - |
| 18.12.2023 | 106,80 | 106,80 | 106,80 | 106,80 | -0,84% | - |
| 15.12.2023 | 107,70 | 107,70 | 107,70 | 107,70 | 1,03% | - |
| 14.12.2023 | 103,70 | 106,60 | 103,70 | 106,60 | 5,23% | 145,00 |
| 13.12.2023 | 101,30 | 101,30 | 101,30 | 101,30 | -0,98% | - |
| 12.12.2023 | 102,30 | 102,30 | 102,30 | 102,30 | -0,78% | - |
| 11.12.2023 | 103,10 | 103,10 | 103,10 | 103,10 | 0,59% | - |
| 08.12.2023 | 102,50 | 102,50 | 102,50 | 102,50 | 0,29% | - |
| 07.12.2023 | 102,30 | 102,30 | 102,20 | 102,20 | -3,58% | - |
| 06.12.2023 | 104,40 | 106,00 | 104,40 | 106,00 | 1,24% | - |