30,130$
-0,20%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 33,11 | 33,56 | 32,80 | 33,55 | 1,33% | 2.332.318,00 |
| 08.09.2025 | 32,83 | 33,21 | 32,54 | 33,11 | 1,04% | 2.051.052,00 |
| 05.09.2025 | 32,79 | 33,09 | 32,37 | 32,77 | 0,09% | 1.628.401,00 |
| 04.09.2025 | 32,26 | 32,89 | 31,97 | 32,74 | 1,17% | 2.990.411,00 |
| 03.09.2025 | 32,01 | 32,37 | 31,93 | 32,36 | 0,50% | 1.830.014,00 |
| 02.09.2025 | 32,43 | 32,79 | 31,85 | 32,20 | -1,32% | 2.395.197,00 |
| 29.08.2025 | 32,71 | 32,93 | 32,45 | 32,63 | -0,61% | 2.571.767,00 |
| 28.08.2025 | 32,41 | 32,92 | 32,00 | 32,83 | 1,14% | 3.011.849,00 |
| 27.08.2025 | 33,73 | 33,78 | 31,11 | 32,46 | 4,17% | 5.660.004,00 |
| 26.08.2025 | 31,30 | 31,64 | 31,16 | 31,16 | -0,83% | 4.206.843,00 |
| 25.08.2025 | 31,68 | 31,84 | 31,31 | 31,42 | -1,19% | 1.792.328,00 |
| 22.08.2025 | 31,32 | 31,89 | 31,24 | 31,80 | 1,99% | 1.576.191,00 |
| 21.08.2025 | 31,43 | 31,66 | 30,42 | 31,18 | -1,08% | 2.915.962,00 |
| 20.08.2025 | 31,63 | 31,66 | 31,15 | 31,52 | 0,03% | 1.760.930,00 |
| 19.08.2025 | 31,78 | 31,82 | 31,39 | 31,51 | -0,38% | 1.433.876,00 |
| 18.08.2025 | 31,68 | 31,78 | 31,35 | 31,63 | 0,13% | 1.038.181,00 |
| 15.08.2025 | 31,19 | 31,63 | 31,02 | 31,59 | 1,80% | 1.952.154,00 |
| 14.08.2025 | 31,49 | 31,65 | 30,98 | 31,03 | -2,05% | 1.406.434,00 |
| 13.08.2025 | 31,23 | 31,83 | 31,07 | 31,68 | 2,00% | 1.557.145,00 |
| 12.08.2025 | 31,12 | 31,27 | 30,72 | 31,06 | 0,06% | 1.524.354,00 |
| 11.08.2025 | 31,81 | 31,92 | 30,98 | 31,04 | -2,42% | 1.695.841,00 |
| 08.08.2025 | 31,96 | 32,31 | 31,70 | 31,81 | -0,38% | 1.279.177,00 |
| 07.08.2025 | 32,32 | 32,36 | 31,32 | 31,93 | -0,19% | 2.328.939,00 |
| 06.08.2025 | 31,66 | 32,00 | 31,56 | 31,99 | 1,33% | 2.466.845,00 |
| 05.08.2025 | 32,02 | 32,17 | 31,51 | 31,57 | -1,28% | 1.167.978,00 |
| 04.08.2025 | 31,74 | 32,05 | 31,40 | 31,98 | 1,23% | 1.515.307,00 |
| 01.08.2025 | 32,15 | 32,29 | 31,53 | 31,59 | -1,59% | 1.795.183,00 |
| 31.07.2025 | 32,54 | 32,60 | 32,07 | 32,10 | -1,26% | 1.130.910,00 |
| 30.07.2025 | 32,79 | 32,97 | 32,35 | 32,51 | -0,73% | 1.167.869,00 |
| 29.07.2025 | 32,99 | 33,18 | 32,57 | 32,75 | -0,37% | 1.148.272,00 |
| 28.07.2025 | 33,28 | 33,28 | 32,86 | 32,87 | -0,36% | 1.250.781,00 |
| 25.07.2025 | 33,04 | 33,49 | 32,97 | 32,99 | -0,15% | 911.698,00 |
| 24.07.2025 | 33,01 | 33,08 | 32,72 | 33,04 | 0,06% | 793.767,00 |
| 23.07.2025 | 33,25 | 33,32 | 32,80 | 33,02 | -0,21% | 1.166.998,00 |
| 22.07.2025 | 32,89 | 33,18 | 32,76 | 33,09 | 0,70% | 1.505.281,00 |
| 21.07.2025 | 32,60 | 32,94 | 32,39 | 32,86 | 1,33% | 1.657.425,00 |