Boise Cascad Llc

BCC
🏛️ Deutschland →
64.84
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 113.84 113.84 113.55 113.55 0.0M
2023-12-28 113.07 113.07 113.07 113.07 0.0M
2023-12-27 112.21 112.98 111.92 112.11 0.0M
2023-12-21 108.83 111.24 108.83 111.24 0.0M
2023-12-19 105.46 105.46 104.89 104.89 0.0M
2023-12-18 104.21 104.21 104.12 104.12 0.0M
2023-12-15 105.27 105.66 105.27 105.66 0.0M
2023-12-14 101.23 104.69 100.46 104.69 0.0M
2023-12-13 100.74 100.74 100.74 100.74 0.0M
2023-12-12 97.95 98.34 97.95 98.34 0.0M
2023-12-11 100.55 100.55 100.55 100.55 0.0M
2023-12-07 99.68 99.68 99.68 99.68 0.0M
2023-12-04 98.91 101.23 98.91 101.23 0.0M
2023-12-01 98.24 98.82 98.24 98.82 0.0M
2023-11-30 100.17 100.17 95.01 95.01 0.0M
2023-11-29 95.01 95.38 95.01 95.10 0.0M
2023-11-28 96.11 96.39 94.46 94.46 0.0M
2023-11-27 96.39 96.76 96.39 96.76 0.0M
2023-11-24 97.12 97.12 97.12 97.12 0.0M
2023-11-22 97.31 97.31 97.31 97.31 0.0M
2023-11-21 95.93 95.93 95.93 95.93 0.0M
2023-11-20 95.28 95.28 94.92 94.92 0.0M
2023-11-16 95.19 96.02 94.46 94.46 0.0M
2023-11-15 95.84 97.77 95.19 95.84 0.0M
2023-11-13 91.23 91.23 91.23 91.23 0.0M
2023-11-10 90.40 90.40 90.40 90.40 0.0M
2023-11-09 88.29 88.29 88.29 88.29 0.0M
2023-11-07 89.07 89.12 88.98 88.98 0.0M
2023-11-06 90.04 90.04 88.98 88.98 0.0M
2023-11-03 89.44 89.44 89.44 89.44 0.0M
2023-11-02 87.41 87.41 87.41 87.41 0.0M
2023-11-01 85.43 85.43 85.43 85.43 0.0M
2023-10-30 82.21 82.21 82.21 82.21 0.0M
2023-10-27 80.09 80.83 79.96 80.83 0.0M
2023-10-25 79.08 79.08 77.93 77.93 0.0M
2023-10-24 79.17 79.17 79.17 79.17 0.0M
2023-10-23 78.53 78.53 78.53 78.53 0.0M
2023-10-19 81.11 81.11 81.11 81.11 0.0M
2023-10-16 82.72 83.18 81.98 83.18 0.0M
2023-10-13 81.20 81.20 81.20 81.20 0.0M
2023-10-12 86.72 87.96 81.70 81.70 0.0M
2023-10-10 86.35 86.35 86.35 86.35 0.0M
2023-10-09 85.06 85.06 85.06 85.06 0.0M
2023-10-05 88.19 88.24 86.91 86.91 0.0M
2023-10-04 86.91 88.10 86.91 88.10 0.0M
2023-10-03 86.54 86.54 86.54 86.54 0.0M
2023-10-02 90.50 90.50 90.50 90.50 0.0M
2023-09-29 92.06 92.06 90.73 90.73 0.0M
2023-09-25 88.19 88.19 88.19 88.19 0.0M
2023-09-22 86.26 86.26 86.26 86.26 0.0M
2023-09-21 85.76 85.76 85.39 85.39 0.0M
2023-09-20 88.10 88.10 88.10 88.10 0.0M
2023-09-15 89.76 89.76 89.76 89.76 0.0M
2023-09-14 85.80 85.80 85.80 85.80 0.0M
2023-09-12 87.55 87.64 87.55 87.64 0.0M
2023-09-11 87.50 87.50 87.50 87.50 0.0M
2023-09-07 90.27 90.27 90.27 90.27 0.0M
2023-09-06 90.27 90.27 90.27 90.27 0.0M
2023-09-04 94.09 94.09 94.09 94.09 0.0M
2023-09-01 93.53 93.53 93.53 93.53 0.0M
2023-08-30 91.69 91.69 91.69 91.69 0.0M
2023-08-29 90.77 90.77 90.77 90.77 0.0M
2023-08-28 90.08 90.08 90.08 90.08 0.0M
2023-08-25 90.96 90.96 90.96 90.96 0.0M
2023-08-23 92.06 92.06 92.06 92.06 0.0M
2023-08-18 87.50 87.50 87.50 87.50 0.0M
2023-08-17 90.22 90.22 87.69 87.69 0.0M
2023-08-16 90.31 91.14 90.31 91.14 0.0M
2023-08-15 92.52 92.52 92.52 92.52 0.0M
2023-08-11 92.71 92.71 92.71 92.71 0.0M
2023-08-08 92.89 92.89 92.89 92.89 0.0M
2023-08-07 93.44 93.44 92.89 93.26 0.0M
2023-08-04 92.25 92.25 91.23 91.23 0.0M
2023-08-03 91.69 91.69 90.77 90.77 0.0M
2023-08-02 91.32 91.32 91.32 91.32 0.0M
2023-08-01 86.95 86.95 86.95 86.95 0.0M
2023-07-31 85.25 85.48 84.60 84.60 0.0M
2023-07-28 85.11 85.11 85.11 85.11 0.0M
2023-07-27 84.33 84.33 84.14 84.14 0.0M
2023-07-26 82.44 82.44 81.43 82.26 0.0M
2023-07-25 81.98 82.30 81.98 82.30 0.0M
2023-07-24 82.21 82.21 81.47 81.47 0.0M
2023-07-20 83.36 83.36 82.12 82.72 0.0M
2023-07-19 82.90 82.90 82.90 82.90 0.0M
2023-07-17 80.65 80.65 80.65 80.65 0.0M
2023-07-14 80.32 80.42 80.32 80.42 0.0M
2023-07-13 79.73 79.73 79.68 79.68 0.0M
2023-07-12 78.53 78.53 78.53 78.53 0.0M
2023-07-11 78.21 78.21 78.21 78.21 0.0M
2023-07-10 76.09 76.09 76.09 76.09 0.0M
2023-07-07 75.49 75.49 75.49 75.49 0.0M
2023-07-06 74.66 74.66 74.66 74.66 0.0M
2023-07-04 76.60 76.60 76.60 76.60 0.0M
2023-07-03 76.73 76.73 76.73 76.73 0.0M
2023-06-29 72.96 75.17 72.96 75.17 0.0M
2023-06-28 70.61 73.33 70.61 72.73 0.0M
2023-06-27 69.51 69.51 68.40 68.40 0.0M
2023-06-26 66.93 66.93 66.93 66.93 0.0M
2023-06-21 68.13 68.13 68.13 68.13 0.0M
2023-06-08 66.97 66.97 66.97 66.97 0.0M
2023-06-07 66.93 66.93 66.93 66.93 0.0M
2023-06-06 63.52 63.52 63.52 63.52 0.0M
2023-06-02 63.94 63.94 63.94 63.94 0.0M
2023-05-30 62.69 63.66 62.69 63.66 0.0M
2023-05-24 60.87 60.87 60.87 60.87 0.0M
2023-05-19 62.69 62.69 61.80 61.80 0.0M
2023-05-16 60.61 60.61 60.61 60.61 0.0M
2023-05-11 59.28 59.28 59.28 59.28 0.0M
2023-05-09 59.28 59.28 59.28 59.28 0.0M
2023-05-05 55.70 55.70 55.70 55.70 0.0M
2023-04-04 51.05 51.32 49.64 49.64 0.0M
2023-04-03 51.32 51.32 51.32 51.32 0.0M
2023-03-23 49.55 49.55 49.55 49.55 0.0M
2023-03-20 51.76 51.76 51.32 51.32 0.0M
2023-03-16 52.65 52.65 52.65 52.65 0.0M
2023-03-15 51.32 51.32 51.32 51.32 0.0M
2023-03-14 51.32 51.32 51.32 51.32 0.0M
2023-03-13 53.09 53.09 52.20 52.20 0.0M
2023-03-09 56.63 56.63 56.63 56.63 0.0M
2023-03-08 55.74 55.74 55.30 55.30 0.0M
2023-03-01 57.51 57.51 57.51 57.51 0.0M
2023-02-22 57.07 57.07 57.07 57.07 0.0M
2023-02-17 62.82 62.82 62.82 62.82 0.0M
2023-02-13 63.26 63.26 63.26 63.26 0.0M
2023-02-08 64.59 64.59 64.59 64.59 0.0M
2023-02-07 63.71 63.71 63.71 63.71 0.0M
2023-02-06 62.82 62.82 62.82 62.82 0.0M
2023-02-02 61.94 64.15 61.94 64.15 0.0M
2023-01-31 59.28 59.28 59.28 59.28 0.0M
2023-01-30 59.72 59.72 59.72 59.72 0.0M
2023-01-25 57.51 57.51 57.07 57.07 0.0M
2023-01-23 57.51 57.51 57.51 57.51 0.0M
2023-01-19 55.74 55.74 55.74 55.74 0.0M
2023-01-17 57.51 57.51 57.51 57.51 0.0M
2023-01-06 57.07 57.07 57.07 57.07 0.0M
2023-01-05 57.07 57.07 57.07 57.07 0.0M
2023-01-02 56.63 56.63 56.63 56.63 0.0M