33,090$
-1,02%
Echtzeit-Aktienkurs BOX
Bid:
Ask:
Aktienkurse zur BOX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 33,50 | 33,58 | 32,79 | 33,09 | -1,02% | 7.192.415,00 |
| 17.09.2024 | 33,02 | 33,95 | 32,58 | 33,43 | -0,06% | 5.160.642,00 |
| 16.09.2024 | 33,33 | 33,56 | 33,14 | 33,45 | 0,48% | 1.316.703,00 |
| 13.09.2024 | 32,99 | 33,40 | 32,95 | 33,29 | 1,22% | 1.380.427,00 |
| 12.09.2024 | 33,06 | 33,09 | 32,81 | 32,89 | -0,54% | 1.228.669,00 |
| 11.09.2024 | 32,54 | 33,09 | 32,22 | 33,07 | 1,13% | 1.568.701,00 |
| 10.09.2024 | 32,76 | 33,13 | 32,64 | 32,70 | 0,52% | 2.855.368,00 |
| 09.09.2024 | 32,49 | 32,87 | 32,22 | 32,53 | 0,34% | 2.555.333,00 |
| 06.09.2024 | 32,87 | 33,08 | 32,40 | 32,42 | -0,98% | 1.372.356,00 |
| 05.09.2024 | 32,89 | 33,09 | 32,52 | 32,74 | -0,40% | 1.768.531,00 |
| 04.09.2024 | 32,00 | 32,89 | 32,00 | 32,87 | 2,49% | 2.685.650,00 |
| 03.09.2024 | 32,33 | 33,45 | 31,84 | 32,07 | -1,63% | 4.375.777,00 |
| 30.08.2024 | 32,90 | 33,36 | 32,58 | 32,60 | -1,03% | 3.540.018,00 |
| 29.08.2024 | 32,00 | 32,99 | 31,91 | 32,94 | 3,13% | 6.325.748,00 |
| 28.08.2024 | 30,00 | 32,14 | 29,94 | 31,94 | 10,83% | 9.940.730,00 |
| 27.08.2024 | 28,58 | 29,05 | 28,53 | 28,82 | 0,56% | 3.021.231,00 |
| 26.08.2024 | 28,66 | 28,97 | 28,57 | 28,66 | 0,67% | 1.399.653,00 |
| 23.08.2024 | 28,31 | 28,60 | 28,15 | 28,47 | 1,17% | 1.082.672,00 |
| 22.08.2024 | 28,50 | 28,59 | 28,08 | 28,14 | -1,02% | 975.641,00 |
| 21.08.2024 | 28,42 | 28,52 | 28,30 | 28,43 | 0,64% | 954.980,00 |
| 20.08.2024 | 28,30 | 28,43 | 28,19 | 28,25 | -0,35% | 1.159.324,00 |
| 19.08.2024 | 28,08 | 28,45 | 28,08 | 28,35 | 0,82% | 1.232.396,00 |
| 16.08.2024 | 27,91 | 28,23 | 27,91 | 28,12 | 0,39% | 1.065.892,00 |
| 15.08.2024 | 28,15 | 28,22 | 27,86 | 28,01 | 0,72% | 1.097.045,00 |
| 14.08.2024 | 27,73 | 27,84 | 27,46 | 27,81 | 0,04% | 721.784,00 |
| 13.08.2024 | 27,59 | 27,95 | 27,49 | 27,80 | 1,65% | 808.996,00 |
| 12.08.2024 | 27,54 | 27,63 | 27,18 | 27,35 | -0,58% | 899.107,00 |
| 09.08.2024 | 27,24 | 27,53 | 26,95 | 27,51 | 0,99% | 1.626.847,00 |
| 08.08.2024 | 26,96 | 27,51 | 26,87 | 27,24 | 1,76% | 1.525.988,00 |
| 07.08.2024 | 26,79 | 27,20 | 26,71 | 26,77 | 0,83% | 984.411,00 |
| 06.08.2024 | 26,15 | 26,90 | 26,05 | 26,55 | 1,84% | 1.600.816,00 |
| 05.08.2024 | 26,22 | 26,56 | 25,96 | 26,07 | -3,41% | 1.535.564,00 |
| 02.08.2024 | 27,23 | 27,45 | 26,55 | 26,99 | -2,81% | 1.388.532,00 |
| 01.08.2024 | 28,18 | 28,38 | 27,58 | 27,77 | -1,24% | 1.139.603,00 |
| 31.07.2024 | 28,18 | 28,46 | 27,87 | 28,12 | -0,14% | 1.292.481,00 |
| 30.07.2024 | 27,87 | 28,32 | 27,85 | 28,16 | 1,44% | 973.335,00 |
| 29.07.2024 | 28,03 | 28,38 | 27,72 | 27,76 | -0,96% | 989.733,00 |
| 26.07.2024 | 28,00 | 28,25 | 27,80 | 28,03 | 1,19% | 1.146.627,00 |
| 25.07.2024 | 26,86 | 27,93 | 26,73 | 27,70 | 4,10% | 1.407.086,00 |
| 24.07.2024 | 27,07 | 27,27 | 26,59 | 26,61 | -1,74% | 832.145,00 |
| 23.07.2024 | 27,05 | 27,28 | 26,72 | 27,08 | 0,00% | 1.191.875,00 |
| 22.07.2024 | 26,94 | 27,24 | 26,83 | 27,08 | 0,86% | 1.331.086,00 |
| 19.07.2024 | 27,02 | 27,02 | 26,69 | 26,85 | 0,11% | 854.351,00 |
| 18.07.2024 | 26,87 | 27,51 | 26,67 | 26,82 | -0,67% | 1.281.024,00 |
| 17.07.2024 | 26,77 | 27,18 | 26,68 | 27,00 | 0,86% | 1.170.858,00 |
| 16.07.2024 | 26,50 | 26,78 | 26,19 | 26,77 | 1,63% | 1.156.669,00 |
| 15.07.2024 | 26,39 | 26,45 | 25,99 | 26,34 | 0,50% | 1.620.504,00 |
| 12.07.2024 | 25,53 | 26,34 | 25,43 | 26,21 | 2,99% | 2.293.186,00 |
| 11.07.2024 | 25,27 | 25,64 | 25,25 | 25,45 | 2,13% | 1.152.551,00 |
| 10.07.2024 | 25,19 | 25,31 | 24,63 | 24,92 | -1,07% | 1.317.268,00 |
| 09.07.2024 | 25,55 | 25,65 | 25,06 | 25,19 | -1,52% | 1.644.915,00 |
| 08.07.2024 | 26,10 | 26,14 | 25,57 | 25,58 | -2,10% | 1.320.640,00 |
| 05.07.2024 | 25,93 | 26,19 | 25,84 | 26,13 | 0,15% | 723.256,00 |
| 03.07.2024 | 26,39 | 26,46 | 26,05 | 26,09 | -1,21% | 452.730,00 |
| 02.07.2024 | 26,41 | 26,58 | 25,93 | 26,41 | 0,04% | 1.233.979,00 |
| 01.07.2024 | 26,40 | 26,53 | 26,25 | 26,40 | -0,15% | 1.289.697,00 |
| 28.06.2024 | 26,33 | 26,48 | 26,20 | 26,44 | 0,80% | 1.893.086,00 |
| 27.06.2024 | 25,79 | 26,36 | 25,66 | 26,23 | 2,50% | 1.620.737,00 |
| 26.06.2024 | 25,43 | 25,63 | 25,33 | 25,59 | 0,59% | 968.489,00 |
| 25.06.2024 | 25,77 | 25,77 | 25,43 | 25,44 | -0,86% | 1.066.802,00 |
| 24.06.2024 | 25,84 | 26,07 | 25,66 | 25,66 | -0,70% | 1.632.822,00 |
| 21.06.2024 | 25,25 | 25,92 | 25,25 | 25,84 | 2,26% | 6.076.702,00 |
| 20.06.2024 | 25,47 | 25,80 | 25,24 | 25,27 | -1,21% | 1.547.666,00 |
| 18.06.2024 | 25,62 | 25,80 | 25,44 | 25,58 | -0,31% | 1.367.011,00 |
| 17.06.2024 | 25,76 | 25,99 | 25,58 | 25,66 | -1,50% | 1.960.800,00 |
| 14.06.2024 | 25,65 | 26,06 | 25,65 | 26,05 | 0,66% | 1.572.909,00 |
| 13.06.2024 | 26,74 | 26,81 | 25,82 | 25,88 | -3,65% | 1.438.334,00 |
| 12.06.2024 | 26,97 | 27,23 | 26,72 | 26,86 | 0,52% | 997.939,00 |
| 11.06.2024 | 26,38 | 26,87 | 26,31 | 26,72 | 1,02% | 1.316.046,00 |
| 10.06.2024 | 26,51 | 26,68 | 26,26 | 26,45 | -0,90% | 1.467.233,00 |
| 07.06.2024 | 26,92 | 26,96 | 26,53 | 26,69 | -0,85% | 1.268.000,00 |
| 06.06.2024 | 27,14 | 27,34 | 26,85 | 26,92 | -0,74% | 1.161.492,00 |
| 05.06.2024 | 28,16 | 28,16 | 26,81 | 27,12 | -2,97% | 1.861.654,00 |
| 04.06.2024 | 27,75 | 28,03 | 27,53 | 27,95 | 0,68% | 1.575.262,00 |
| 03.06.2024 | 27,29 | 27,80 | 26,95 | 27,76 | 1,87% | 2.003.334,00 |
| 31.05.2024 | 27,00 | 27,25 | 26,63 | 27,25 | 1,49% | 2.603.888,00 |
| 30.05.2024 | 26,70 | 27,01 | 26,22 | 26,85 | -1,29% | 3.620.489,00 |
| 29.05.2024 | 25,73 | 27,43 | 25,44 | 27,20 | 8,63% | 6.080.514,00 |
| 28.05.2024 | 25,27 | 25,41 | 24,91 | 25,04 | -0,91% | 3.417.712,00 |
| 24.05.2024 | 25,87 | 25,92 | 25,25 | 25,27 | -2,36% | 1.901.017,00 |
| 23.05.2024 | 26,19 | 26,19 | 25,64 | 25,88 | -0,65% | 1.373.917,00 |
| 22.05.2024 | 26,00 | 26,41 | 25,96 | 26,05 | -2,03% | 1.393.326,00 |
| 21.05.2024 | 26,89 | 26,96 | 26,45 | 26,59 | -1,45% | 1.197.860,00 |
| 20.05.2024 | 26,70 | 27,09 | 26,70 | 26,98 | 0,86% | 1.373.752,00 |
| 17.05.2024 | 27,15 | 27,26 | 26,61 | 26,75 | -1,58% | 1.502.264,00 |
| 16.05.2024 | 26,95 | 27,23 | 26,80 | 27,18 | 0,52% | 1.240.737,00 |
| 15.05.2024 | 26,87 | 27,20 | 26,78 | 27,04 | 1,35% | 1.096.059,00 |
| 14.05.2024 | 26,76 | 26,94 | 26,60 | 26,68 | 0,60% | 1.007.659,00 |
| 13.05.2024 | 26,48 | 26,72 | 26,26 | 26,52 | 0,72% | 1.133.404,00 |
| 10.05.2024 | 26,09 | 26,36 | 26,00 | 26,33 | 1,04% | 1.321.594,00 |
| 09.05.2024 | 26,30 | 26,40 | 25,98 | 26,06 | -0,95% | 922.277,00 |
| 08.05.2024 | 26,25 | 26,34 | 26,11 | 26,31 | -0,53% | 789.759,00 |
| 07.05.2024 | 26,31 | 26,61 | 26,31 | 26,45 | 0,23% | 1.066.225,00 |
| 06.05.2024 | 26,33 | 26,81 | 26,18 | 26,39 | 0,96% | 921.910,00 |
| 03.05.2024 | 26,51 | 26,53 | 25,96 | 26,14 | -0,27% | 1.100.160,00 |
| 02.05.2024 | 26,57 | 26,62 | 26,17 | 26,21 | -0,76% | 1.291.062,00 |
| 01.05.2024 | 26,00 | 26,88 | 25,95 | 26,41 | 1,50% | 1.764.434,00 |
| 30.04.2024 | 26,56 | 26,77 | 26,02 | 26,02 | -2,58% | 2.325.477,00 |
| 29.04.2024 | 27,00 | 27,09 | 26,68 | 26,71 | -0,52% | 1.133.204,00 |
| 26.04.2024 | 27,10 | 27,28 | 26,84 | 26,85 | -0,48% | 1.103.738,00 |