24,670$
1,48%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,55 | 24,99 | 24,33 | 24,67 | 1,48% | 3.065.914,00 |
| 05.02.2026 | 24,65 | 25,32 | 24,20 | 24,31 | -1,70% | 2.380.198,00 |
| 04.02.2026 | 24,15 | 24,91 | 23,84 | 24,73 | 1,81% | 3.964.898,00 |
| 03.02.2026 | 25,44 | 25,57 | 23,70 | 24,29 | -6,14% | 4.809.987,00 |
| 02.02.2026 | 25,39 | 25,88 | 25,23 | 25,88 | 2,09% | 2.312.049,00 |
| 30.01.2026 | 25,50 | 25,80 | 25,19 | 25,35 | -0,55% | 2.624.746,00 |
| 29.01.2026 | 26,09 | 26,09 | 25,15 | 25,49 | -3,70% | 3.478.581,00 |
| 28.01.2026 | 26,61 | 26,85 | 26,33 | 26,47 | -0,34% | 2.033.346,00 |
| 27.01.2026 | 26,87 | 26,99 | 26,25 | 26,56 | -1,19% | 1.421.266,00 |
| 26.01.2026 | 26,54 | 26,98 | 26,38 | 26,88 | 0,90% | 2.193.138,00 |
| 22.01.2026 | 26,10 | 26,64 | 25,95 | 26,64 | 2,38% | 1.990.635,00 |
| 21.01.2026 | 25,89 | 26,41 | 25,78 | 26,02 | 0,54% | 2.274.463,00 |
| 20.01.2026 | 25,80 | 26,33 | 25,74 | 25,88 | 0,12% | 3.763.306,00 |
| 16.01.2026 | 26,65 | 26,67 | 25,83 | 25,85 | -2,71% | 2.831.971,00 |
| 15.01.2026 | 27,10 | 27,18 | 26,51 | 26,57 | -2,60% | 4.212.947,00 |
| 14.01.2026 | 28,18 | 28,20 | 27,02 | 27,28 | -3,23% | 3.858.950,00 |
| 13.01.2026 | 29,53 | 29,80 | 28,03 | 28,19 | -4,70% | 4.017.597,00 |
| 12.01.2026 | 29,77 | 29,84 | 29,28 | 29,58 | -0,44% | 2.446.278,00 |
| 09.01.2026 | 29,50 | 29,86 | 29,42 | 29,71 | 0,47% | 2.012.738,00 |
| 08.01.2026 | 29,76 | 30,13 | 29,42 | 29,57 | -1,47% | 2.251.990,00 |
| 07.01.2026 | 29,10 | 30,12 | 29,07 | 30,01 | 3,02% | 2.502.647,00 |
| 06.01.2026 | 28,50 | 29,22 | 28,32 | 29,13 | 2,07% | 2.580.977,00 |
| 05.01.2026 | 28,72 | 28,87 | 28,50 | 28,54 | -1,01% | 1.969.930,00 |
| 02.01.2026 | 29,92 | 29,95 | 28,75 | 28,83 | -3,61% | 2.380.186,00 |
| 31.12.2025 | 30,40 | 30,50 | 29,83 | 29,91 | -1,64% | 1.576.674,00 |
| 30.12.2025 | 30,42 | 30,66 | 30,33 | 30,41 | -0,72% | 1.601.576,00 |
| 29.12.2025 | 30,04 | 30,65 | 29,93 | 30,63 | 1,83% | 2.076.801,00 |
| 26.12.2025 | 29,80 | 30,10 | 29,68 | 30,08 | 0,94% | 1.088.484,00 |
| 24.12.2025 | 29,70 | 29,85 | 29,42 | 29,80 | 0,13% | 908.165,00 |
| 23.12.2025 | 30,04 | 30,21 | 29,58 | 29,76 | -1,26% | 1.701.211,00 |
| 22.12.2025 | 30,33 | 30,69 | 30,08 | 30,14 | -0,99% | 1.814.024,00 |
| 19.12.2025 | 30,09 | 30,58 | 30,05 | 30,44 | 0,69% | 3.370.083,00 |
| 18.12.2025 | 30,02 | 30,35 | 29,93 | 30,23 | 0,17% | 1.684.834,00 |
| 17.12.2025 | 30,05 | 30,49 | 29,72 | 30,18 | 0,57% | 2.172.289,00 |
| 16.12.2025 | 29,63 | 30,14 | 29,55 | 30,01 | 1,01% | 2.001.672,00 |
| 15.12.2025 | 30,03 | 30,43 | 29,64 | 29,71 | -1,39% | 2.285.250,00 |
| 12.12.2025 | 29,99 | 30,38 | 29,99 | 30,13 | -0,20% | 1.802.550,00 |
| 11.12.2025 | 30,50 | 30,65 | 30,08 | 30,19 | -0,66% | 1.962.159,00 |
| 10.12.2025 | 31,00 | 31,10 | 30,33 | 30,39 | -2,85% | 2.104.809,00 |
| 09.12.2025 | 31,20 | 31,51 | 31,03 | 31,28 | 0,10% | 2.089.171,00 |
| 08.12.2025 | 31,35 | 31,82 | 31,18 | 31,25 | -1,17% | 2.323.800,00 |
| 05.12.2025 | 31,75 | 31,92 | 31,04 | 31,62 | -0,60% | 2.287.405,00 |
| 04.12.2025 | 32,44 | 32,65 | 31,56 | 31,81 | -1,15% | 2.689.218,00 |
| 03.12.2025 | 29,22 | 32,76 | 29,20 | 32,18 | 6,66% | 6.978.080,00 |
| 02.12.2025 | 29,50 | 30,91 | 29,48 | 30,17 | 2,76% | 3.912.467,00 |
| 01.12.2025 | 29,12 | 29,88 | 28,77 | 29,36 | -0,61% | 2.484.787,00 |
| 28.11.2025 | 29,65 | 29,81 | 29,41 | 29,54 | -0,47% | 1.273.415,00 |
| 26.11.2025 | 29,88 | 30,37 | 29,68 | 29,68 | -1,07% | 2.139.090,00 |
| 25.11.2025 | 30,01 | 30,45 | 29,88 | 30,00 | -0,17% | 1.623.226,00 |
| 24.11.2025 | 30,15 | 30,42 | 29,94 | 30,05 | 3,69% | 1.984.632,00 |
| 20.11.2025 | 29,77 | 30,00 | 28,93 | 28,98 | -0,65% | 2.154.938,00 |
| 19.11.2025 | 29,52 | 29,68 | 28,93 | 29,17 | -1,55% | 2.721.646,00 |
| 18.11.2025 | 30,66 | 30,78 | 29,20 | 29,63 | -3,64% | 3.094.640,00 |
| 17.11.2025 | 31,78 | 32,45 | 30,72 | 30,75 | -3,88% | 2.676.202,00 |
| 13.11.2025 | 31,84 | 32,33 | 31,83 | 31,99 | 0,09% | 1.192.151,00 |
| 12.11.2025 | 32,48 | 32,61 | 31,95 | 31,96 | -0,47% | 2.820.766,00 |
| 11.11.2025 | 32,06 | 32,26 | 31,81 | 32,11 | 0,50% | 1.030.632,00 |
| 10.11.2025 | 31,52 | 32,15 | 31,27 | 31,95 | 1,91% | 1.595.546,00 |
| 07.11.2025 | 31,24 | 31,58 | 30,92 | 31,35 | 0,77% | 1.677.865,00 |
| 06.11.2025 | 31,26 | 31,39 | 30,91 | 31,11 | -0,83% | 1.384.323,00 |
| 05.11.2025 | 31,51 | 31,75 | 31,11 | 31,37 | -0,48% | 1.689.363,00 |
| 04.11.2025 | 32,18 | 32,20 | 31,31 | 31,52 | -2,20% | 1.368.074,00 |
| 03.11.2025 | 32,05 | 32,23 | 31,81 | 32,23 | 0,44% | 1.407.684,00 |
| 31.10.2025 | 31,84 | 32,18 | 31,63 | 32,09 | 0,75% | 1.348.386,00 |
| 30.10.2025 | 31,37 | 32,02 | 31,37 | 31,85 | 0,57% | 2.075.330,00 |
| 29.10.2025 | 32,41 | 32,50 | 31,29 | 31,67 | -2,97% | 3.028.750,00 |
| 28.10.2025 | 32,71 | 32,92 | 32,49 | 32,64 | -0,15% | 1.671.935,00 |
| 27.10.2025 | 33,23 | 33,23 | 32,68 | 32,69 | -1,39% | 1.326.866,00 |
| 24.10.2025 | 33,40 | 33,66 | 33,07 | 33,15 | -0,39% | 1.298.174,00 |
| 23.10.2025 | 33,26 | 33,50 | 33,11 | 33,28 | -0,63% | 1.368.655,00 |
| 22.10.2025 | 33,29 | 33,88 | 33,29 | 33,49 | -0,12% | 1.331.333,00 |
| 21.10.2025 | 33,08 | 33,58 | 33,02 | 33,53 | 1,36% | 1.253.498,00 |
| 20.10.2025 | 32,88 | 33,11 | 32,53 | 33,08 | 1,38% | 1.648.848,00 |
| 17.10.2025 | 32,56 | 32,80 | 32,38 | 32,63 | 0,46% | 1.037.834,00 |
| 16.10.2025 | 32,79 | 33,04 | 32,30 | 32,48 | -0,76% | 1.206.479,00 |
| 15.10.2025 | 32,79 | 33,03 | 32,60 | 32,73 | 0,25% | 1.353.709,00 |
| 14.10.2025 | 32,70 | 32,81 | 32,40 | 32,65 | -0,31% | 1.071.370,00 |
| 13.10.2025 | 32,87 | 32,99 | 32,49 | 32,75 | -0,58% | 1.622.622,00 |
| 10.10.2025 | 32,96 | 33,30 | 32,74 | 32,94 | -0,27% | 1.733.783,00 |
| 09.10.2025 | 33,06 | 33,26 | 32,84 | 33,03 | -0,03% | 1.079.959,00 |
| 08.10.2025 | 32,90 | 33,37 | 32,81 | 33,04 | 0,79% | 1.894.193,00 |
| 07.10.2025 | 33,26 | 33,50 | 32,59 | 32,78 | -0,88% | 2.580.887,00 |
| 06.10.2025 | 32,24 | 33,16 | 31,93 | 33,07 | 1,75% | 2.309.619,00 |
| 02.10.2025 | 31,99 | 32,50 | 31,90 | 32,50 | 1,31% | 1.199.663,00 |
| 01.10.2025 | 32,31 | 32,72 | 31,89 | 32,08 | -0,59% | 2.007.588,00 |
| 30.09.2025 | 32,22 | 32,57 | 31,99 | 32,27 | -0,06% | 1.401.786,00 |
| 29.09.2025 | 32,30 | 32,49 | 32,15 | 32,29 | -0,25% | 1.288.298,00 |
| 26.09.2025 | 32,21 | 32,44 | 32,00 | 32,37 | 0,22% | 1.352.743,00 |
| 25.09.2025 | 32,18 | 32,32 | 31,93 | 32,30 | -0,06% | 1.336.092,00 |
| 24.09.2025 | 32,32 | 32,75 | 32,26 | 32,32 | -0,15% | 1.785.069,00 |
| 23.09.2025 | 32,45 | 32,73 | 32,12 | 32,37 | -0,12% | 2.428.026,00 |
| 22.09.2025 | 31,95 | 32,74 | 31,85 | 32,41 | 0,75% | 1.989.332,00 |
| 19.09.2025 | 32,20 | 32,36 | 32,08 | 32,17 | -0,40% | 3.285.343,00 |
| 18.09.2025 | 32,36 | 32,68 | 32,17 | 32,30 | -1,34% | 1.780.972,00 |
| 17.09.2025 | 32,63 | 33,01 | 32,56 | 32,74 | 0,68% | 1.851.129,00 |
| 16.09.2025 | 32,53 | 32,66 | 32,31 | 32,52 | 0,03% | 1.312.559,00 |
| 15.09.2025 | 32,57 | 32,72 | 32,30 | 32,51 | 0,15% | 1.295.414,00 |
| 12.09.2025 | 32,77 | 32,84 | 32,39 | 32,46 | -1,64% | 1.474.704,00 |
| 11.09.2025 | 32,75 | 33,10 | 32,49 | 33,00 | 0,92% | 1.309.960,00 |
| 10.09.2025 | 33,60 | 33,60 | 32,58 | 32,70 | -2,53% | 2.148.529,00 |