WKN: | A1KCND |
ISIN: | US09739D1000 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Boise Cascade-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 29. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.08.2025 |
75,38 75,38 |
75,38 75,38 |
75,38 | 75,38 |
0 -0,97% |
-0,97% |
27.08.2025 |
76,12 76,12 |
76,12 76,12 |
76,12 | 76,12 |
0 -1,04% |
-1,04% |
26.08.2025 |
76,92 76,92 |
76,92 76,92 |
76,92 | 76,92 |
0 -0,83% |
-0,83% |
25.08.2025 |
77,56 77,56 |
77,56 77,56 |
77,56 | 77,56 |
0 6,60% |
6,60% |
22.08.2025 |
72,76 72,76 |
72,76 72,76 |
72,76 | 72,76 |
0 0,83% |
0,83% |
21.08.2025 |
72,16 72,16 |
72,16 72,16 |
72,16 | 72,16 |
0 -3,97% |
-3,97% |
20.08.2025 |
75,14 75,14 |
75,14 75,14 |
75,14 | 75,14 |
0 4,16% |
4,16% |
19.08.2025 |
72,14 72,14 |
72,14 72,14 |
72,14 | 72,14 |
0 -1,42% |
-1,42% |
18.08.2025 |
73,18 73,18 |
73,18 73,18 |
73,18 | 73,18 |
0 -1,72% |
-1,72% |
15.08.2025 |
74,46 74,46 |
74,46 74,46 |
74,46 | 74,46 |
0 -0,56% |
-0,56% |
14.08.2025 |
74,88 74,88 |
74,88 74,88 |
74,88 | 74,88 |
0 4,35% |
4,35% |
13.08.2025 |
71,76 71,76 |
71,76 71,76 |
71,76 | 71,76 |
0 3,73% |
3,73% |
12.08.2025 |
69,18 69,18 |
69,18 69,18 |
69,18 | 69,18 |
0 -1,37% |
-1,37% |
11.08.2025 |
70,14 70,14 |
70,14 70,14 |
70,14 | 70,14 |
0 -1,41% |
-1,41% |
08.08.2025 |
71,14 71,14 |
71,14 71,14 |
71,14 | 71,14 |
0 0,62% |
0,62% |
07.08.2025 |
70,70 70,70 |
70,70 70,70 |
70,70 | 70,70 |
0 -5,58% |
-5,58% |
06.08.2025 |
74,88 74,88 |
74,88 74,88 |
74,88 | 74,88 |
0 5,14% |
5,14% |
05.08.2025 |
71,22 71,22 |
71,22 71,22 |
71,22 | 71,22 |
0 -0,97% |
-0,97% |
04.08.2025 |
71,92 71,92 |
71,92 71,92 |
71,92 | 71,92 |
0 -1,18% |
-1,18% |
01.08.2025 |
72,78 72,78 |
72,78 72,78 |
72,78 | 72,78 |
0 -1,75% |
-1,75% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
114,45 123,10 |
124,10 112,95 |
112,95 | 123,10 | 7,56% |
Februar |
123,10 97,84 |
120,65 97,84 |
97,84 | 97,84 | -20,52% |
März |
97,84 89,68 |
98,82 88,22 |
88,22 | 89,68 | -8,34% |
April |
89,68 82,02 |
90,98 77,82 |
77,82 | 82,02 | -8,54% |
Mai |
82,02 76,22 |
82,90 75,34 |
75,34 | 76,22 | -7,07% |
Juni |
76,22 75,06 |
77,90 71,76 |
71,76 | 75,06 | -1,52% |
Juli |
75,06 73,54 |
78,68 70,56 |
70,56 | 73,54 | -2,03% |
August |
73,54 74,84 |
77,04 68,72 |
68,72 | 74,84 | 1,77% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
114,45 74,84 |
124,10 68,72 |
68,72 | 74,84 | -34,61% |
2024 |
116,70 114,45 |
144,70 104,95 |
104,95 | 114,45 | -1,93% |
2023 |
65,50 116,70 |
116,70 54,75 |
54,75 | 116,70 | 78,17% |
2022 |
61,50 65,50 |
79,00 54,00 |
54,00 | 65,50 | 6,50% |
2021 |
38,60 61,50 |
65,50 38,40 |
38,40 | 61,50 | 59,33% |
2020 |
33,00 38,60 |
40,60 19,90 |
19,90 | 38,60 | 16,97% |
2019 |
20,46 33,00 |
35,80 19,61 |
19,61 | 33,00 | 61,29% |
2018 |
32,84 20,46 |
41,36 19,77 |
19,77 | 20,46 | -37,70% |
2017 |
21,31 32,84 |
34,38 21,15 |
21,15 | 32,84 | 54,11% |
2016 |
23,61 21,31 |
25,98 13,05 |
13,05 | 21,31 | -9,74% |
2015 |
30,62 23,61 |
37,62 21,73 |
21,73 | 23,61 | -22,89% |
2014 |
21,30 30,62 |
30,62 17,69 |
17,69 | 30,62 | 43,76% |
2013 |
15,41 21,30 |
25,93 15,41 |
15,41 | 21,30 | 38,22% |