33,150$
-0,39%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 32,63 | 32,76 | 32,33 | 32,43 | -0,18% | 996.478,00 |
| 17.07.2025 | 32,47 | 32,73 | 32,33 | 32,49 | 0,15% | 1.386.457,00 |
| 16.07.2025 | 32,23 | 32,77 | 32,16 | 32,44 | 1,15% | 2.609.486,00 |
| 15.07.2025 | 32,50 | 32,61 | 32,04 | 32,07 | -1,47% | 1.617.876,00 |
| 14.07.2025 | 32,46 | 32,71 | 32,30 | 32,55 | 0,46% | 2.014.651,00 |
| 11.07.2025 | 33,02 | 33,14 | 32,29 | 32,40 | -2,44% | 2.145.905,00 |
| 10.07.2025 | 33,63 | 33,63 | 33,15 | 33,21 | -1,54% | 1.807.962,00 |
| 09.07.2025 | 33,66 | 33,86 | 33,36 | 33,73 | 0,45% | 1.428.804,00 |
| 08.07.2025 | 33,18 | 33,71 | 33,04 | 33,58 | 1,27% | 2.183.517,00 |
| 07.07.2025 | 33,20 | 33,60 | 33,04 | 33,16 | -0,30% | 1.818.649,00 |
| 03.07.2025 | 32,98 | 33,32 | 32,90 | 33,26 | 1,34% | 1.312.193,00 |
| 02.07.2025 | 33,59 | 33,73 | 32,69 | 32,82 | -2,61% | 2.811.779,00 |
| 01.07.2025 | 34,03 | 34,12 | 33,40 | 33,70 | -1,38% | 2.569.341,00 |
| 30.06.2025 | 33,92 | 34,39 | 33,92 | 34,17 | 0,50% | 1.488.067,00 |
| 27.06.2025 | 34,10 | 34,20 | 33,76 | 34,00 | -0,41% | 2.119.964,00 |
| 26.06.2025 | 34,04 | 34,37 | 33,78 | 34,14 | 0,00% | 1.636.208,00 |
| 25.06.2025 | 34,63 | 34,86 | 34,12 | 34,14 | -1,19% | 1.866.403,00 |
| 24.06.2025 | 34,70 | 34,71 | 34,09 | 34,55 | 0,47% | 1.849.812,00 |
| 23.06.2025 | 34,17 | 34,39 | 33,85 | 34,39 | 0,23% | 1.925.502,00 |
| 20.06.2025 | 35,20 | 35,44 | 34,22 | 34,31 | -2,03% | 3.512.379,00 |
| 18.06.2025 | 35,80 | 35,83 | 35,00 | 35,02 | -2,26% | 1.575.209,00 |
| 17.06.2025 | 35,71 | 36,41 | 35,55 | 35,83 | 0,34% | 1.710.958,00 |
| 16.06.2025 | 35,61 | 35,81 | 35,31 | 35,71 | 0,39% | 1.555.798,00 |
| 13.06.2025 | 34,98 | 36,02 | 34,98 | 35,57 | -0,75% | 1.884.873,00 |
| 12.06.2025 | 35,90 | 36,10 | 35,59 | 35,84 | -0,22% | 1.472.498,00 |
| 11.06.2025 | 36,46 | 36,46 | 35,79 | 35,92 | -1,48% | 1.882.458,00 |
| 10.06.2025 | 37,42 | 37,43 | 36,45 | 36,46 | -2,64% | 2.527.273,00 |
| 09.06.2025 | 37,39 | 37,55 | 37,16 | 37,45 | 0,11% | 1.596.386,00 |
| 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 |