137,129$
1,52%
Echtzeit-Aktienkurs Boise Cascade Company
Bid:
Ask:
Aktienkurse zur Boise Cascade Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 135,41 | 137,45 | 133,78 | 137,29 | 1,64% | 251.664,00 |
| 30.05.2024 | 133,75 | 136,50 | 133,09 | 135,08 | 1,67% | 175.403,00 |
| 29.05.2024 | 134,35 | 134,35 | 131,13 | 132,86 | -2,32% | 328.010,00 |
| 28.05.2024 | 141,95 | 143,22 | 134,96 | 136,01 | -3,61% | 336.424,00 |
| 24.05.2024 | 138,08 | 141,17 | 137,29 | 141,11 | 3,41% | 198.370,00 |
| 23.05.2024 | 138,20 | 138,20 | 134,83 | 136,46 | -0,28% | 284.259,00 |
| 22.05.2024 | 137,77 | 137,97 | 135,43 | 136,85 | -1,07% | 264.655,00 |
| 21.05.2024 | 136,88 | 138,49 | 135,42 | 138,33 | 0,55% | 272.091,00 |
| 20.05.2024 | 136,35 | 138,27 | 136,30 | 137,57 | 1,12% | 288.281,00 |
| 17.05.2024 | 138,04 | 138,46 | 135,20 | 136,05 | -0,90% | 229.938,00 |
| 16.05.2024 | 140,46 | 142,38 | 136,43 | 137,29 | -2,53% | 425.741,00 |
| 15.05.2024 | 137,09 | 140,96 | 136,91 | 140,86 | 3,34% | 365.837,00 |
| 14.05.2024 | 135,65 | 136,87 | 134,25 | 136,31 | 0,81% | 230.787,00 |
| 13.05.2024 | 134,40 | 136,79 | 134,06 | 135,22 | 1,15% | 324.696,00 |
| 10.05.2024 | 135,79 | 135,98 | 132,58 | 133,68 | -1,90% | 282.374,00 |
| 09.05.2024 | 133,27 | 136,94 | 132,16 | 136,27 | 2,30% | 367.537,00 |
| 08.05.2024 | 128,63 | 135,07 | 126,70 | 133,21 | 1,94% | 533.896,00 |
| 07.05.2024 | 137,71 | 143,05 | 130,65 | 130,67 | -6,24% | 699.026,00 |
| 06.05.2024 | 137,99 | 141,09 | 136,82 | 139,37 | 2,44% | 395.837,00 |
| 03.05.2024 | 137,59 | 138,88 | 134,91 | 136,05 | 1,17% | 328.037,00 |
| 02.05.2024 | 133,81 | 134,67 | 130,14 | 134,48 | 1,87% | 235.573,00 |
| 01.05.2024 | 132,44 | 135,56 | 130,93 | 132,01 | -0,20% | 287.591,00 |
| 30.04.2024 | 135,05 | 135,68 | 131,89 | 132,27 | -4,33% | 350.044,00 |
| 29.04.2024 | 140,34 | 141,51 | 137,47 | 138,26 | -0,83% | 207.684,00 |
| 26.04.2024 | 139,24 | 141,08 | 138,40 | 139,42 | 0,69% | 218.202,00 |
| 25.04.2024 | 135,18 | 139,00 | 133,04 | 138,46 | 0,90% | 282.356,00 |
| 24.04.2024 | 139,32 | 141,80 | 135,78 | 137,22 | -1,38% | 202.004,00 |
| 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 |