25,690$
5,98%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 24,66 | 26,00 | 24,66 | 25,69 | 5,98% | 3.735.061,00 |
| 06.05.2026 | 24,75 | 24,86 | 24,12 | 24,24 | -3,85% | 1.870.958,00 |
| 05.05.2026 | 25,14 | 25,45 | 25,01 | 25,21 | -0,04% | 1.480.344,00 |
| 04.05.2026 | 24,92 | 25,72 | 24,92 | 25,22 | 0,84% | 1.751.016,00 |
| 01.05.2026 | 24,64 | 25,22 | 24,26 | 25,01 | 3,35% | 2.015.693,00 |
| 30.04.2026 | 24,28 | 24,42 | 23,87 | 24,20 | -1,87% | 2.119.991,00 |
| 29.04.2026 | 24,37 | 24,68 | 24,15 | 24,66 | 0,65% | 1.583.563,00 |
| 28.04.2026 | 24,43 | 24,88 | 24,34 | 24,50 | 1,83% | 2.021.602,00 |
| 27.04.2026 | 24,15 | 24,73 | 24,06 | 24,06 | -0,95% | 2.217.199,00 |
| 24.04.2026 | 23,61 | 24,30 | 23,48 | 24,29 | 3,19% | 1.648.756,00 |
| 23.04.2026 | 23,77 | 24,05 | 22,92 | 23,54 | -4,00% | 2.427.473,00 |
| 22.04.2026 | 24,32 | 24,57 | 24,21 | 24,52 | 0,78% | 1.861.082,00 |
| 21.04.2026 | 23,96 | 24,73 | 23,87 | 24,33 | 1,63% | 1.874.595,00 |
| 20.04.2026 | 23,78 | 24,16 | 23,65 | 23,94 | 0,80% | 1.792.405,00 |
| 17.04.2026 | 24,32 | 24,42 | 23,50 | 23,75 | -0,59% | 2.217.311,00 |
| 16.04.2026 | 24,17 | 24,54 | 23,64 | 23,89 | 0,34% | 2.119.122,00 |
| 15.04.2026 | 22,53 | 23,87 | 22,34 | 23,81 | 6,68% | 3.178.875,00 |
| 14.04.2026 | 22,53 | 22,97 | 22,16 | 22,32 | -0,13% | 1.938.869,00 |
| 13.04.2026 | 21,41 | 22,36 | 21,34 | 22,35 | 4,59% | 3.243.530,00 |
| 10.04.2026 | 22,35 | 22,61 | 21,35 | 21,37 | -4,77% | 3.367.591,00 |
| 09.04.2026 | 23,00 | 23,11 | 22,16 | 22,44 | -3,19% | 2.835.852,00 |
| 08.04.2026 | 24,32 | 24,55 | 23,18 | 23,18 | -3,46% | 2.147.788,00 |
| 07.04.2026 | 24,07 | 24,43 | 23,96 | 24,01 | -0,66% | 1.447.854,00 |
| 06.04.2026 | 24,15 | 24,39 | 23,93 | 24,17 | 0,62% | 1.694.525,00 |
| 02.04.2026 | 23,69 | 24,16 | 23,40 | 24,02 | 1,48% | 1.699.436,00 |
| 01.04.2026 | 23,63 | 23,83 | 23,18 | 23,67 | 0,13% | 1.531.940,00 |
| 31.03.2026 | 23,49 | 24,00 | 23,24 | 23,64 | 1,37% | 2.111.061,00 |
| 30.03.2026 | 23,21 | 24,13 | 23,16 | 23,32 | 1,08% | 3.479.330,00 |
| 27.03.2026 | 23,36 | 23,51 | 22,89 | 23,07 | -3,15% | 3.256.273,00 |
| 26.03.2026 | 23,54 | 24,40 | 23,54 | 23,82 | 0,68% | 2.139.185,00 |
| 25.03.2026 | 24,07 | 24,19 | 23,36 | 23,66 | 0,25% | 2.376.172,00 |
| 24.03.2026 | 24,18 | 24,35 | 23,34 | 23,60 | -3,75% | 2.312.428,00 |
| 23.03.2026 | 24,45 | 24,75 | 24,16 | 24,52 | -0,41% | 3.282.014,00 |
| 20.03.2026 | 24,41 | 24,77 | 23,97 | 24,62 | 3,19% | 4.496.419,00 |
| 19.03.2026 | 24,56 | 24,88 | 23,63 | 23,86 | -3,17% | 1.806.175,00 |
| 18.03.2026 | 24,19 | 24,70 | 24,01 | 24,64 | 0,74% | 1.646.825,00 |
| 17.03.2026 | 24,28 | 24,99 | 24,27 | 24,46 | 0,45% | 1.702.546,00 |
| 16.03.2026 | 24,94 | 25,14 | 24,34 | 24,35 | -2,17% | 1.812.905,00 |
| 13.03.2026 | 24,83 | 25,39 | 24,65 | 24,89 | 0,77% | 2.277.947,00 |
| 12.03.2026 | 24,63 | 25,16 | 24,57 | 24,70 | 0,16% | 3.634.546,00 |
| 11.03.2026 | 24,90 | 25,05 | 24,38 | 24,66 | -0,68% | 1.845.978,00 |
| 10.03.2026 | 25,47 | 25,50 | 24,23 | 24,83 | -2,40% | 2.065.656,00 |
| 09.03.2026 | 25,08 | 25,47 | 24,71 | 25,44 | -0,82% | 2.410.952,00 |
| 06.03.2026 | 25,77 | 26,22 | 25,48 | 25,65 | -1,72% | 2.391.738,00 |
| 05.03.2026 | 26,35 | 26,65 | 25,72 | 26,10 | -0,95% | 4.258.295,00 |
| 04.03.2026 | 25,88 | 26,81 | 25,20 | 26,35 | 10,16% | 6.579.196,00 |
| 03.03.2026 | 23,27 | 24,30 | 23,24 | 23,92 | 1,44% | 3.587.402,00 |
| 02.03.2026 | 23,08 | 24,06 | 23,08 | 23,58 | 0,13% | 3.127.163,00 |
| 27.02.2026 | 23,56 | 23,62 | 23,02 | 23,55 | -1,46% | 3.113.379,00 |
| 26.02.2026 | 23,24 | 24,02 | 22,99 | 23,90 | 3,87% | 2.685.861,00 |
| 25.02.2026 | 22,69 | 23,07 | 22,23 | 23,01 | 0,83% | 1.958.507,00 |
| 24.02.2026 | 22,17 | 23,45 | 22,16 | 22,82 | 4,58% | 2.748.550,00 |
| 23.02.2026 | 22,60 | 22,70 | 21,61 | 21,82 | -4,59% | 2.167.924,00 |
| 20.02.2026 | 22,72 | 23,37 | 22,61 | 22,87 | 0,66% | 1.520.757,00 |
| 19.02.2026 | 22,75 | 22,96 | 22,54 | 22,72 | -0,26% | 1.618.290,00 |
| 18.02.2026 | 22,65 | 22,94 | 22,44 | 22,78 | 0,44% | 1.580.031,00 |
| 17.02.2026 | 23,30 | 23,44 | 22,42 | 22,68 | -2,20% | 2.206.076,00 |
| 13.02.2026 | 23,00 | 23,33 | 22,75 | 23,19 | 1,71% | 2.777.762,00 |
| 12.02.2026 | 23,40 | 23,55 | 22,55 | 22,80 | -2,27% | 3.553.456,00 |
| 11.02.2026 | 24,25 | 24,58 | 22,98 | 23,33 | -4,74% | 4.240.119,00 |
| 10.02.2026 | 24,63 | 24,95 | 24,38 | 24,49 | -0,12% | 2.048.888,00 |
| 09.02.2026 | 24,52 | 24,71 | 23,93 | 24,52 | -0,61% | 2.074.191,00 |
| 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 |