60,643$
4,22%
Echtzeit-Aktienkurs Boston Properties
Bid:
Ask:
Aktienkurse zur Boston Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 58,86 | 60,75 | 58,27 | 60,67 | 4,26% | 2.268.313,00 |
| 30.05.2024 | 57,59 | 58,22 | 57,24 | 58,19 | 1,78% | 1.213.273,00 |
| 29.05.2024 | 57,15 | 57,36 | 56,46 | 57,17 | -1,58% | 1.132.795,00 |
| 28.05.2024 | 59,93 | 60,47 | 58,08 | 58,09 | -2,06% | 1.142.744,00 |
| 24.05.2024 | 60,27 | 60,64 | 59,06 | 59,31 | -0,75% | 949.809,00 |
| 23.05.2024 | 61,98 | 61,98 | 59,49 | 59,76 | -3,19% | 879.822,00 |
| 22.05.2024 | 62,02 | 62,85 | 61,33 | 61,73 | -0,99% | 614.552,00 |
| 21.05.2024 | 61,85 | 62,54 | 61,57 | 62,35 | 0,40% | 990.270,00 |
| 20.05.2024 | 63,34 | 63,64 | 62,02 | 62,10 | -1,74% | 873.853,00 |
| 17.05.2024 | 63,81 | 63,99 | 62,75 | 63,20 | -0,71% | 887.260,00 |
| 16.05.2024 | 64,63 | 64,91 | 63,64 | 63,65 | -1,59% | 1.133.547,00 |
| 15.05.2024 | 65,75 | 65,83 | 64,60 | 64,68 | 0,98% | 1.664.344,00 |
| 14.05.2024 | 63,74 | 64,55 | 63,53 | 64,05 | 2,07% | 1.251.642,00 |
| 13.05.2024 | 62,25 | 63,47 | 61,92 | 62,75 | 2,03% | 1.306.360,00 |
| 10.05.2024 | 61,71 | 61,71 | 60,82 | 61,50 | 0,11% | 787.383,00 |
| 09.05.2024 | 60,45 | 61,55 | 60,29 | 61,43 | 2,18% | 672.616,00 |
| 08.05.2024 | 60,45 | 60,86 | 59,85 | 60,12 | -1,22% | 649.843,00 |
| 07.05.2024 | 61,98 | 62,44 | 60,62 | 60,86 | -1,19% | 986.821,00 |
| 06.05.2024 | 61,85 | 61,89 | 61,04 | 61,59 | 1,33% | 811.989,00 |
| 03.05.2024 | 61,66 | 62,54 | 60,32 | 60,78 | 1,18% | 891.709,00 |
| 02.05.2024 | 60,22 | 60,33 | 58,53 | 60,07 | 1,38% | 1.254.378,00 |
| 01.05.2024 | 58,00 | 61,26 | 56,80 | 59,25 | -4,27% | 2.343.349,00 |
| 30.04.2024 | 62,28 | 63,37 | 61,76 | 61,89 | -1,51% | 1.261.606,00 |
| 29.04.2024 | 62,27 | 63,11 | 62,27 | 62,84 | 2,16% | 909.609,00 |
| 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% | 1.178.419,00 |
| 24.04.2024 | 62,20 | 63,09 | 61,80 | 62,94 | 0,02% | 1.030.346,00 |
| 23.04.2024 | 61,31 | 64,22 | 61,31 | 62,93 | 2,59% | 1.600.322,00 |
| 22.04.2024 | 60,45 | 61,74 | 59,94 | 61,34 | 1,89% | 1.159.551,00 |
| 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% | 955.829,00 |
| 17.04.2024 | 58,12 | 59,07 | 57,85 | 57,95 | -0,05% | 1.424.682,00 |
| 16.04.2024 | 58,21 | 58,45 | 57,06 | 57,98 | -1,18% | 1.474.362,00 |
| 15.04.2024 | 61,21 | 61,41 | 58,30 | 58,67 | -3,20% | 1.333.916,00 |
| 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% | 882.363,00 |
| 10.04.2024 | 62,80 | 62,96 | 60,80 | 61,33 | -6,08% | 1.455.361,00 |
| 09.04.2024 | 63,40 | 65,47 | 63,11 | 65,30 | 3,26% | 1.415.695,00 |
| 08.04.2024 | 62,05 | 63,75 | 61,85 | 63,24 | 3,08% | 853.950,00 |
| 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% | 1.525.838,00 |
| 03.04.2024 | 61,77 | 62,86 | 61,59 | 62,71 | 0,97% | 943.596,00 |
| 02.04.2024 | 62,47 | 62,47 | 61,39 | 62,11 | -1,86% | 1.461.685,00 |
| 01.04.2024 | 65,35 | 65,50 | 63,13 | 63,29 | -3,09% | 775.195,00 |
| 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% | 1.228.320,00 |
| 26.03.2024 | 63,21 | 63,28 | 60,94 | 61,07 | -2,89% | 1.761.966,00 |
| 25.03.2024 | 63,57 | 64,41 | 62,77 | 62,89 | -0,60% | 1.733.079,00 |
| 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% | 1.326.595,00 |
| 20.03.2024 | 62,55 | 64,84 | 62,13 | 64,45 | 2,27% | 1.030.000,00 |
| 19.03.2024 | 62,50 | 63,13 | 61,75 | 63,02 | 0,30% | 1.171.874,00 |
| 18.03.2024 | 63,03 | 63,28 | 62,43 | 62,83 | 0,37% | 1.029.253,00 |
| 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% | 1.248.423,00 |
| 13.03.2024 | 63,48 | 64,51 | 63,48 | 64,26 | 1,05% | 1.193.958,00 |
| 12.03.2024 | 63,57 | 64,33 | 62,66 | 63,59 | -0,38% | 729.962,00 |
| 11.03.2024 | 63,61 | 64,63 | 63,33 | 63,83 | -0,17% | 838.032,00 |
| 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% | 1.518.862,00 |
| 06.03.2024 | 65,55 | 65,55 | 61,93 | 63,12 | -2,29% | 2.761.258,00 |
| 05.03.2024 | 65,22 | 66,36 | 64,51 | 64,60 | -1,84% | 1.549.784,00 |
| 04.03.2024 | 65,99 | 66,33 | 65,01 | 65,81 | -0,66% | 925.835,00 |
| 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% | 2.119.870,00 |
| 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% | 842.028,00 |
| 26.02.2024 | 64,83 | 65,48 | 63,73 | 64,08 | -1,46% | 936.607,00 |
| 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% | 1.390.294,00 |
| 21.02.2024 | 65,76 | 66,26 | 65,17 | 65,72 | -0,47% | 1.297.916,00 |
| 20.02.2024 | 66,15 | 67,00 | 65,52 | 66,03 | -1,97% | 1.546.084,00 |
| 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% | 1.289.324,00 |
| 14.02.2024 | 63,60 | 63,86 | 62,77 | 63,22 | 1,09% | 1.317.654,00 |
| 13.02.2024 | 62,79 | 62,87 | 60,75 | 62,54 | -4,43% | 1.890.470,00 |
| 12.02.2024 | 64,61 | 65,94 | 64,55 | 65,44 | 1,96% | 1.471.697,00 |
| 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% | 1.163.713,00 |
| 07.02.2024 | 63,64 | 64,23 | 62,91 | 63,77 | 0,73% | 1.455.153,00 |
| 06.02.2024 | 62,32 | 63,80 | 62,04 | 63,31 | 1,05% | 1.568.680,00 |
| 05.02.2024 | 62,44 | 63,39 | 61,96 | 62,65 | -1,63% | 1.604.830,00 |
| 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% | 3.050.762,00 |
| 31.01.2024 | 69,50 | 69,50 | 65,76 | 66,50 | -5,00% | 3.157.570,00 |
| 30.01.2024 | 71,25 | 71,86 | 69,18 | 70,00 | -3,06% | 2.474.241,00 |
| 29.01.2024 | 71,43 | 72,59 | 70,77 | 72,21 | 1,42% | 1.701.304,00 |
| 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% | 1.132.877,00 |
| 24.01.2024 | 72,07 | 72,07 | 70,05 | 70,46 | -0,04% | 1.753.762,00 |
| 23.01.2024 | 70,47 | 71,10 | 69,30 | 70,49 | 1,13% | 2.077.099,00 |
| 22.01.2024 | 68,88 | 69,72 | 68,54 | 69,70 | 2,00% | 1.468.136,00 |
| 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% | 991.977,00 |
| 17.01.2024 | 67,58 | 68,50 | 65,79 | 66,92 | -3,68% | 1.547.734,00 |
| 16.01.2024 | 68,95 | 69,95 | 67,74 | 69,48 | -0,69% | 1.696.341,00 |
| 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% | 1.432.406,00 |
| 10.01.2024 | 71,23 | 72,72 | 70,99 | 72,07 | 1,05% | 1.183.339,00 |
| 09.01.2024 | 70,13 | 71,62 | 69,57 | 71,32 | 0,32% | 1.296.062,00 |