31,755€
0,81%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 31,55 | 31,91 | 31,46 | 31,66 | 0,49% | - |
| 05.10.2026 | 30,74 | 31,70 | 30,70 | 31,50 | 2,77% | 2,00 |
| 02.10.2026 | 30,86 | 31,15 | 30,47 | 30,65 | -0,45% | - |
| 01.10.2026 | 29,67 | 30,88 | 29,46 | 30,79 | 4,16% | 2.380,00 |
| 30.09.2026 | 28,97 | 29,82 | 28,76 | 29,56 | 2,32% | - |
| 29.09.2026 | 27,56 | 28,90 | 27,30 | 28,89 | 4,83% | - |
| 28.09.2026 | 27,49 | 27,67 | 26,67 | 27,56 | 0,00% | - |
| 25.09.2026 | 28,44 | 28,51 | 27,50 | 27,56 | -2,99% | - |
| 24.09.2026 | 28,72 | 29,12 | 28,33 | 28,41 | -1,32% | - |
| 23.09.2026 | 28,80 | 29,18 | 28,54 | 28,79 | 0,21% | 60,00 |
| 22.09.2026 | 29,32 | 29,82 | 28,36 | 28,73 | -2,08% | - |
| 21.09.2026 | 29,50 | 29,73 | 29,17 | 29,34 | -0,07% | - |
| 18.09.2026 | 30,27 | 30,40 | 29,33 | 29,36 | -2,85% | - |
| 17.09.2026 | 30,76 | 30,78 | 29,72 | 30,22 | -0,76% | - |
| 16.09.2026 | 30,29 | 30,63 | 29,73 | 30,45 | 0,93% | - |
| 15.09.2026 | 30,24 | 30,58 | 29,69 | 30,17 | -0,07% | 70,00 |
| 14.09.2026 | 29,19 | 30,44 | 29,15 | 30,19 | 3,78% | 14,00 |
| 11.09.2026 | 29,50 | 29,77 | 29,03 | 29,09 | -1,05% | - |
| 10.09.2026 | 29,77 | 29,98 | 29,17 | 29,40 | -0,84% | - |
| 09.09.2026 | 29,48 | 29,77 | 29,07 | 29,65 | 0,41% | - |
| 08.09.2026 | 30,01 | 30,11 | 29,12 | 29,53 | -1,83% | - |
| 07.09.2026 | 30,17 | 30,19 | 30,04 | 30,08 | -0,73% | - |
| 04.09.2026 | 30,93 | 30,93 | 29,90 | 30,30 | -2,04% | - |
| 03.09.2026 | 29,88 | 31,00 | 29,82 | 30,93 | 3,07% | - |
| 02.09.2026 | 30,42 | 30,53 | 29,84 | 30,01 | -1,06% | - |
| 01.09.2026 | 30,99 | 31,03 | 30,07 | 30,33 | -1,46% | 16,00 |
| 31.08.2026 | 30,33 | 31,28 | 29,45 | 30,78 | 1,85% | 99,00 |
| 28.08.2026 | 29,85 | 31,17 | 29,63 | 30,22 | 1,75% | 3.300,00 |
| 27.08.2026 | 28,82 | 30,00 | 28,69 | 29,70 | 3,70% | - |
| 26.08.2026 | 28,18 | 29,75 | 28,05 | 28,64 | 1,45% | 700,00 |
| 25.08.2026 | 28,72 | 28,96 | 26,39 | 28,23 | -1,60% | 1.023,00 |
| 24.08.2026 | 28,18 | 28,87 | 28,10 | 28,69 | 1,77% | 7.020,00 |
| 21.08.2026 | 28,16 | 28,34 | 27,68 | 28,19 | 0,11% | - |
| 20.08.2026 | 28,36 | 28,62 | 28,07 | 28,16 | -0,78% | 1.800,00 |
| 19.08.2026 | 27,97 | 28,74 | 27,60 | 28,38 | 31,60% | - |
| 05.05.2026 | 21,63 | 21,75 | 21,38 | 21,57 | -0,12% | 80,00 |
| 04.05.2026 | 21,33 | 21,96 | 21,12 | 21,59 | 4,70% | 16,00 |
| 30.04.2026 | 21,03 | 21,26 | 20,41 | 20,62 | -2,39% | 1.595,00 |
| 29.04.2026 | 20,98 | 21,13 | 20,67 | 21,13 | 0,98% | - |
| 28.04.2026 | 20,53 | 21,28 | 20,53 | 20,92 | 1,90% | 21,00 |
| 27.04.2026 | 20,68 | 21,08 | 20,46 | 20,53 | -0,89% | - |
| 24.04.2026 | 20,13 | 20,73 | 20,04 | 20,72 | 2,78% | - |
| 23.04.2026 | 20,83 | 20,94 | 19,64 | 20,16 | -3,75% | 440,00 |
| 22.04.2026 | 20,82 | 21,01 | 20,65 | 20,94 | 1,01% | - |
| 21.04.2026 | 20,36 | 21,01 | 20,31 | 20,73 | 2,02% | - |
| 20.04.2026 | 20,07 | 20,55 | 19,95 | 20,32 | 0,64% | - |
| 17.04.2026 | 20,32 | 20,60 | 19,93 | 20,19 | -0,39% | 40,00 |
| 16.04.2026 | 20,41 | 20,84 | 20,07 | 20,27 | 0,42% | 16,00 |
| 15.04.2026 | 18,91 | 20,22 | 18,83 | 20,19 | 6,65% | - |
| 14.04.2026 | 18,99 | 19,44 | 18,79 | 18,93 | -0,41% | 14,00 |
| 13.04.2026 | 18,17 | 19,01 | 18,10 | 19,00 | 4,17% | - |
| 10.04.2026 | 19,18 | 19,36 | 18,21 | 18,24 | -4,94% | 56,00 |
| 09.04.2026 | 19,85 | 20,01 | 18,91 | 19,19 | -3,53% | 25,00 |
| 08.04.2026 | 21,03 | 21,12 | 19,88 | 19,89 | -3,99% | - |
| 07.04.2026 | 20,96 | 21,11 | 20,69 | 20,72 | -0,50% | 14,00 |
| 02.04.2026 | 20,28 | 20,92 | 20,18 | 20,83 | 1,96% | 17,00 |
| 01.04.2026 | 20,51 | 20,62 | 19,96 | 20,43 | -0,24% | - |
| 31.03.2026 | 20,49 | 20,76 | 20,18 | 20,48 | 0,66% | - |
| 30.03.2026 | 19,99 | 21,07 | 19,99 | 20,34 | 1,52% | - |
| 27.03.2026 | 20,83 | 20,83 | 19,79 | 20,04 | -3,11% | - |
| 26.03.2026 | 20,32 | 21,15 | 20,17 | 20,68 | 1,03% | - |
| 25.03.2026 | 20,45 | 20,88 | 20,19 | 20,47 | 0,64% | 44,00 |
| 24.03.2026 | 21,03 | 21,18 | 20,16 | 20,34 | -3,62% | - |
| 23.03.2026 | 21,12 | 21,39 | 20,59 | 21,11 | -0,89% | - |
| 20.03.2026 | 20,80 | 21,44 | 20,49 | 21,30 | 1,09% | - |
| 19.03.2026 | 21,52 | 21,67 | 20,39 | 21,07 | -2,02% | 11,00 |
| 18.03.2026 | 21,35 | 21,68 | 20,90 | 21,50 | 1,39% | 130,00 |
| 17.03.2026 | 21,12 | 21,66 | 21,05 | 21,21 | 0,17% | 1.080,00 |
| 16.03.2026 | 21,93 | 21,94 | 21,16 | 21,17 | -2,91% | 55,00 |
| 13.03.2026 | 21,47 | 22,27 | 21,44 | 21,81 | 1,63% | - |
| 12.03.2026 | 21,15 | 21,84 | 21,14 | 21,46 | 0,92% | 17,00 |
| 11.03.2026 | 21,40 | 21,81 | 21,06 | 21,26 | -0,63% | 98,00 |
| 10.03.2026 | 21,88 | 22,00 | 20,84 | 21,40 | -2,10% | - |
| 09.03.2026 | 21,83 | 22,28 | 21,37 | 21,86 | -1,06% | - |
| 06.03.2026 | 22,52 | 22,65 | 21,96 | 22,09 | -1,80% | - |
| 05.03.2026 | 22,64 | 23,01 | 22,18 | 22,50 | -0,64% | - |
| 04.03.2026 | 21,26 | 23,04 | 21,22 | 22,64 | 7,07% | 261,00 |
| 03.03.2026 | 20,02 | 22,12 | 19,94 | 21,15 | 4,86% | 3.028,00 |
| 02.03.2026 | 19,82 | 20,55 | 19,78 | 20,17 | 1,23% | 50,00 |
| 27.02.2026 | 20,02 | 20,30 | 19,52 | 19,92 | -1,68% | - |
| 26.02.2026 | 19,42 | 20,32 | 19,32 | 20,26 | 3,96% | 40,00 |
| 25.02.2026 | 19,33 | 19,54 | 18,90 | 19,49 | 0,46% | 407,00 |
| 24.02.2026 | 18,56 | 19,91 | 18,34 | 19,40 | 4,77% | 636,00 |
| 23.02.2026 | 19,19 | 19,41 | 18,34 | 18,51 | -4,63% | 83,00 |
| 20.02.2026 | 19,36 | 19,87 | 19,16 | 19,41 | 0,65% | 32,00 |
| 19.02.2026 | 19,32 | 19,52 | 19,16 | 19,29 | -0,30% | 275,00 |
| 18.02.2026 | 19,16 | 19,45 | 19,04 | 19,34 | 1,04% | - |
| 17.02.2026 | 19,47 | 19,83 | 18,94 | 19,15 | -2,05% | 10,00 |
| 16.02.2026 | 19,54 | 19,61 | 19,52 | 19,55 | -0,03% | 14,00 |
| 13.02.2026 | 19,19 | 19,66 | 19,15 | 19,55 | 1,77% | 11,00 |
| 12.02.2026 | 19,72 | 19,86 | 19,00 | 19,21 | -2,24% | 58,00 |
| 11.02.2026 | 20,60 | 20,90 | 19,35 | 19,65 | -4,52% | 240,00 |
| 10.02.2026 | 20,59 | 20,94 | 20,49 | 20,58 | 0,00% | - |
| 09.02.2026 | 20,86 | 20,89 | 20,09 | 20,58 | -1,44% | 1.044,00 |
| 06.02.2026 | 20,58 | 21,07 | 20,56 | 20,88 | 1,21% | 123,00 |
| 05.02.2026 | 20,96 | 21,43 | 20,54 | 20,63 | -1,57% | 62,00 |
| 04.02.2026 | 20,61 | 21,09 | 20,17 | 20,96 | 1,95% | 132,00 |
| 03.02.2026 | 21,93 | 21,97 | 20,07 | 20,56 | -6,33% | 29,00 |
| 02.02.2026 | 21,21 | 21,95 | 21,18 | 21,95 | 2,62% | - |
| 30.01.2026 | 21,11 | 21,67 | 21,03 | 21,39 | 0,52% | 49,00 |