37,410$
-1,37%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,93 | 38,04 | 37,17 | 37,41 | -1,37% | 2.330.502,00 |
| 05.06.2025 | 38,56 | 38,73 | 37,70 | 37,93 | -1,61% | 2.951.727,00 |
| 04.06.2025 | 38,28 | 38,80 | 38,15 | 38,55 | 0,44% | 3.035.360,00 |
| 03.06.2025 | 38,04 | 38,40 | 37,88 | 38,38 | 0,71% | 2.083.611,00 |
| 02.06.2025 | 37,80 | 38,36 | 37,65 | 38,11 | 0,77% | 3.849.300,00 |
| 30.05.2025 | 37,38 | 37,96 | 36,98 | 37,82 | 1,26% | 3.878.049,00 |
| 29.05.2025 | 36,83 | 37,39 | 36,29 | 37,35 | 1,30% | 7.411.035,00 |
| 28.05.2025 | 34,86 | 37,66 | 34,85 | 36,87 | 17,23% | 16.823.057,00 |
| 27.05.2025 | 31,37 | 31,61 | 31,14 | 31,45 | 1,16% | 3.405.932,00 |
| 23.05.2025 | 31,00 | 31,25 | 30,97 | 31,09 | -0,54% | 1.665.593,00 |
| 22.05.2025 | 31,55 | 31,59 | 31,17 | 31,26 | -0,92% | 1.729.999,00 |
| 21.05.2025 | 31,77 | 32,10 | 31,47 | 31,55 | -1,31% | 1.559.083,00 |
| 20.05.2025 | 32,45 | 32,50 | 31,90 | 31,97 | -0,03% | 1.673.248,00 |
| 19.05.2025 | 32,13 | 32,19 | 31,88 | 31,98 | -0,93% | 1.112.490,00 |
| 16.05.2025 | 32,22 | 32,32 | 31,97 | 32,28 | 0,09% | 1.429.636,00 |
| 15.05.2025 | 31,70 | 32,29 | 31,65 | 32,25 | 1,90% | 1.462.228,00 |
| 14.05.2025 | 31,80 | 31,86 | 31,47 | 31,65 | -0,22% | 1.096.703,00 |
| 13.05.2025 | 32,02 | 32,14 | 31,71 | 31,72 | -0,47% | 942.444,00 |
| 12.05.2025 | 31,90 | 32,19 | 31,57 | 31,87 | 1,43% | 1.390.483,00 |
| 09.05.2025 | 31,34 | 31,73 | 31,34 | 31,42 | 0,10% | 903.407,00 |
| 08.05.2025 | 31,07 | 31,65 | 31,07 | 31,39 | 1,39% | 926.683,00 |
| 07.05.2025 | 31,06 | 31,20 | 30,71 | 30,96 | 0,49% | 1.022.056,00 |
| 06.05.2025 | 31,04 | 31,16 | 30,77 | 30,81 | -1,15% | 1.062.299,00 |
| 05.05.2025 | 31,06 | 31,32 | 31,06 | 31,17 | -0,03% | 1.875.896,00 |
| 02.05.2025 | 31,15 | 31,44 | 30,89 | 31,18 | 0,65% | 971.744,00 |
| 01.05.2025 | 31,31 | 31,49 | 30,98 | 30,98 | -0,77% | 1.115.025,00 |
| 30.04.2025 | 31,36 | 31,42 | 30,99 | 31,22 | -0,76% | 1.448.152,00 |
| 29.04.2025 | 30,84 | 31,63 | 30,84 | 31,46 | 2,04% | 1.339.109,00 |
| 28.04.2025 | 30,83 | 31,21 | 30,68 | 30,83 | -0,39% | 1.720.059,00 |
| 25.04.2025 | 30,78 | 31,04 | 30,64 | 30,95 | 0,55% | 784.431,00 |
| 24.04.2025 | 30,20 | 31,01 | 30,20 | 30,78 | 1,58% | 1.072.002,00 |
| 23.04.2025 | 30,08 | 30,96 | 30,08 | 30,30 | 1,71% | 1.640.291,00 |
| 22.04.2025 | 29,64 | 29,94 | 29,43 | 29,79 | 1,64% | 1.798.618,00 |
| 21.04.2025 | 29,47 | 29,70 | 29,19 | 29,31 | -1,15% | 1.154.750,00 |
| 17.04.2025 | 29,74 | 30,00 | 29,56 | 29,65 | -0,44% | 928.341,00 |
| 16.04.2025 | 29,86 | 30,37 | 29,71 | 29,78 | -0,57% | 1.447.141,00 |
| 15.04.2025 | 30,13 | 30,36 | 29,80 | 29,95 | -0,53% | 1.459.893,00 |
| 14.04.2025 | 30,51 | 30,61 | 29,79 | 30,11 | -0,33% | 1.572.029,00 |
| 11.04.2025 | 29,76 | 30,33 | 29,52 | 30,21 | 0,63% | 1.380.104,00 |
| 10.04.2025 | 29,65 | 30,17 | 28,94 | 30,02 | -0,92% | 2.365.799,00 |
| 09.04.2025 | 28,20 | 30,68 | 28,00 | 30,30 | 6,62% | 2.968.573,00 |
| 08.04.2025 | 29,73 | 30,03 | 28,05 | 28,42 | -2,37% | 2.638.440,00 |
| 07.04.2025 | 29,06 | 30,05 | 28,38 | 29,11 | -2,35% | 2.398.263,00 |
| 04.04.2025 | 30,60 | 30,99 | 29,73 | 29,81 | -4,09% | 2.865.141,00 |
| 03.04.2025 | 30,81 | 31,62 | 30,66 | 31,08 | -1,24% | 1.937.645,00 |
| 02.04.2025 | 31,14 | 31,65 | 30,90 | 31,47 | 0,48% | 1.406.865,00 |
| 01.04.2025 | 30,88 | 31,38 | 30,66 | 31,32 | 1,49% | 1.445.714,00 |
| 31.03.2025 | 30,98 | 31,07 | 30,65 | 30,86 | -0,77% | 1.398.037,00 |
| 28.03.2025 | 31,50 | 31,83 | 30,79 | 31,10 | -1,71% | 1.400.135,00 |
| 27.03.2025 | 30,84 | 31,64 | 30,66 | 31,64 | 2,06% | 2.030.303,00 |
| 26.03.2025 | 30,84 | 31,02 | 30,55 | 31,00 | 0,81% | 1.401.951,00 |
| 25.03.2025 | 30,69 | 31,04 | 30,69 | 30,75 | -0,19% | 1.154.367,00 |
| 24.03.2025 | 30,53 | 30,95 | 30,53 | 30,81 | 1,45% | 1.434.398,00 |
| 21.03.2025 | 30,01 | 30,64 | 29,94 | 30,37 | 0,50% | 2.338.238,00 |
| 20.03.2025 | 30,63 | 30,75 | 30,14 | 30,22 | -1,98% | 1.706.875,00 |
| 19.03.2025 | 30,99 | 31,11 | 30,50 | 30,83 | -0,10% | 1.977.949,00 |
| 18.03.2025 | 30,80 | 30,99 | 30,51 | 30,86 | -0,42% | 1.190.294,00 |
| 17.03.2025 | 30,85 | 31,38 | 30,66 | 30,99 | -0,80% | 1.943.392,00 |
| 14.03.2025 | 30,45 | 31,25 | 30,43 | 31,24 | 3,00% | 1.714.575,00 |
| 13.03.2025 | 30,91 | 30,94 | 30,27 | 30,33 | -2,03% | 1.896.424,00 |
| 12.03.2025 | 31,28 | 31,44 | 30,84 | 30,96 | -1,40% | 1.822.056,00 |
| 11.03.2025 | 32,05 | 32,30 | 31,39 | 31,40 | -2,33% | 1.757.322,00 |
| 10.03.2025 | 32,01 | 32,29 | 31,76 | 32,15 | -0,37% | 2.003.212,00 |
| 07.03.2025 | 32,08 | 32,72 | 31,72 | 32,27 | 0,34% | 2.115.844,00 |
| 06.03.2025 | 32,00 | 32,52 | 31,83 | 32,16 | -0,71% | 2.365.341,00 |
| 05.03.2025 | 31,00 | 32,56 | 31,00 | 32,39 | -3,23% | 5.065.351,00 |
| 04.03.2025 | 32,75 | 34,08 | 32,74 | 33,47 | 2,17% | 4.420.200,00 |
| 03.03.2025 | 32,42 | 33,07 | 32,42 | 32,76 | 0,18% | 1.732.208,00 |
| 28.02.2025 | 32,17 | 32,75 | 32,15 | 32,70 | 0,93% | 1.471.664,00 |
| 27.02.2025 | 32,88 | 32,98 | 32,36 | 32,40 | -0,46% | 1.668.273,00 |
| 26.02.2025 | 33,24 | 33,43 | 32,49 | 32,55 | -1,75% | 2.240.330,00 |
| 25.02.2025 | 33,15 | 33,47 | 32,83 | 33,13 | -0,54% | 1.300.135,00 |
| 24.02.2025 | 33,55 | 33,75 | 32,87 | 33,31 | -0,48% | 2.523.436,00 |
| 21.02.2025 | 34,82 | 34,82 | 33,46 | 33,47 | -3,49% | 1.834.708,00 |
| 20.02.2025 | 34,90 | 35,06 | 34,22 | 34,68 | -1,37% | 1.349.469,00 |
| 19.02.2025 | 35,11 | 35,42 | 34,89 | 35,16 | -0,51% | 1.964.052,00 |
| 18.02.2025 | 35,30 | 35,40 | 35,10 | 35,34 | -0,03% | 1.137.570,00 |
| 14.02.2025 | 35,37 | 35,45 | 35,21 | 35,35 | -0,11% | 1.072.138,00 |
| 13.02.2025 | 35,15 | 35,40 | 34,93 | 35,39 | 0,80% | 942.056,00 |
| 12.02.2025 | 34,26 | 35,12 | 34,15 | 35,11 | 1,36% | 1.172.247,00 |
| 11.02.2025 | 34,62 | 34,84 | 34,48 | 34,64 | -0,17% | 751.785,00 |
| 10.02.2025 | 34,33 | 34,77 | 34,26 | 34,70 | 1,20% | 1.347.376,00 |
| 07.02.2025 | 34,54 | 34,90 | 34,14 | 34,29 | -0,55% | 722.576,00 |
| 06.02.2025 | 34,32 | 34,58 | 34,17 | 34,48 | 0,76% | 1.107.170,00 |
| 05.02.2025 | 33,75 | 34,25 | 33,57 | 34,22 | 1,39% | 1.056.426,00 |
| 04.02.2025 | 33,77 | 33,94 | 33,56 | 33,75 | 0,66% | 1.279.949,00 |
| 03.02.2025 | 33,04 | 33,87 | 32,95 | 33,53 | 0,42% | 1.275.007,00 |
| 31.01.2025 | 33,37 | 33,53 | 33,16 | 33,39 | 0,48% | 1.379.443,00 |
| 30.01.2025 | 33,35 | 33,52 | 32,90 | 33,23 | 0,15% | 1.172.412,00 |
| 29.01.2025 | 33,52 | 33,65 | 33,06 | 33,18 | -1,34% | 1.416.086,00 |
| 28.01.2025 | 32,30 | 33,66 | 32,15 | 33,63 | 4,12% | 2.401.070,00 |
| 27.01.2025 | 31,74 | 32,61 | 31,68 | 32,30 | 2,38% | 1.410.455,00 |
| 24.01.2025 | 31,32 | 31,77 | 31,32 | 31,55 | 0,32% | 887.677,00 |
| 23.01.2025 | 31,44 | 31,46 | 31,11 | 31,45 | 0,06% | 946.654,00 |
| 22.01.2025 | 31,84 | 32,08 | 31,37 | 31,43 | -1,35% | 1.524.670,00 |
| 21.01.2025 | 31,74 | 32,13 | 31,63 | 31,86 | 1,05% | 1.829.670,00 |
| 17.01.2025 | 31,79 | 31,98 | 31,27 | 31,53 | 0,10% | 1.618.342,00 |
| 16.01.2025 | 31,75 | 32,04 | 31,49 | 31,50 | -0,66% | 1.012.023,00 |
| 15.01.2025 | 31,75 | 31,85 | 31,52 | 31,71 | 1,12% | 1.093.964,00 |
| 14.01.2025 | 31,24 | 31,60 | 31,16 | 31,36 | 0,26% | 1.701.289,00 |