1,830$
-4,19%
Echtzeit-Aktienkurs Boxlight Corporation
Bid:
Ask:
Aktienkurse zur Boxlight Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,92 | 1,94 | 1,76 | 1,83 | -4,19% | 159.273,00 |
| 15.10.2025 | 1,93 | 2,01 | 1,82 | 1,91 | -4,50% | 198.395,00 |
| 14.10.2025 | 2,00 | 2,05 | 1,93 | 2,00 | 2,56% | 188.216,00 |
| 13.10.2025 | 1,95 | 2,06 | 1,90 | 1,95 | 2,63% | 159.336,00 |
| 10.10.2025 | 2,15 | 2,16 | 1,85 | 1,90 | -8,65% | 298.647,00 |
| 09.10.2025 | 2,13 | 2,15 | 2,06 | 2,08 | -3,26% | 219.918,00 |
| 08.10.2025 | 2,16 | 2,20 | 2,10 | 2,15 | -3,59% | 242.775,00 |
| 07.10.2025 | 2,27 | 2,30 | 2,20 | 2,23 | 1,36% | 173.562,00 |
| 06.10.2025 | 2,25 | 2,31 | 1,96 | 2,20 | -4,76% | 646.608,00 |
| 02.10.2025 | 2,52 | 2,69 | 2,31 | 2,31 | -3,35% | 618.893,00 |
| 01.10.2025 | 2,45 | 2,48 | 2,36 | 2,39 | -1,85% | 185.668,00 |
| 30.09.2025 | 2,51 | 2,51 | 2,32 | 2,44 | -0,61% | 394.651,00 |
| 29.09.2025 | 2,62 | 2,68 | 2,42 | 2,45 | -6,13% | 436.751,00 |
| 26.09.2025 | 2,58 | 2,78 | 2,54 | 2,61 | 2,76% | 848.295,00 |
| 25.09.2025 | 2,87 | 2,96 | 2,45 | 2,54 | -13,31% | 1.007.331,00 |
| 24.09.2025 | 2,83 | 3,08 | 2,52 | 2,93 | 2,45% | 1.917.599,00 |
| 23.09.2025 | 3,50 | 3,58 | 2,75 | 2,86 | -40,04% | 5.045.612,00 |
| 22.09.2025 | 6,06 | 10,15 | 4,56 | 4,77 | 205,77% | 217.520.556,00 |
| 19.09.2025 | 1,55 | 1,63 | 1,46 | 1,56 | 2,56% | 405.067,00 |
| 18.09.2025 | 1,61 | 1,69 | 1,40 | 1,52 | -7,65% | 945.208,00 |
| 17.09.2025 | 1,96 | 1,99 | 1,65 | 1,65 | -34,64% | 2.069.194,00 |
| 16.09.2025 | 1,73 | 3,25 | 1,73 | 2,52 | 45,66% | 43.022.312,00 |
| 15.09.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -4,95% | 10.417,00 |
| 12.09.2025 | 1,75 | 1,84 | 1,75 | 1,82 | 4,18% | 8.254,00 |
| 11.09.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 2,16% | 6.149,00 |
| 10.09.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -0,58% | 2.189,00 |
| 09.09.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 1,30% | 3.467,00 |
| 08.09.2025 | 1,64 | 1,70 | 1,63 | 1,70 | 0,47% | 5.326,00 |
| 05.09.2025 | 1,69 | 1,71 | 1,65 | 1,69 | -1,17% | 5.994,00 |
| 04.09.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -3,06% | 5.087,00 |
| 03.09.2025 | 1,80 | 1,80 | 1,70 | 1,76 | -5,11% | 10.344,00 |
| 02.09.2025 | 1,76 | 1,86 | 1,70 | 1,86 | 3,85% | 12.332,00 |
| 29.08.2025 | 1,85 | 1,87 | 1,70 | 1,79 | -3,24% | 8.881,00 |
| 28.08.2025 | 1,85 | 1,90 | 1,85 | 1,85 | 0,00% | 4.079,00 |
| 27.08.2025 | 1,80 | 1,90 | 1,80 | 1,85 | 2,72% | 8.802,00 |
| 26.08.2025 | 1,88 | 1,94 | 1,80 | 1,80 | -4,20% | 11.668,00 |
| 25.08.2025 | 1,84 | 1,95 | 1,82 | 1,88 | 5,03% | 12.140,00 |
| 22.08.2025 | 1,73 | 1,82 | 1,70 | 1,79 | 2,29% | 21.285,00 |
| 21.08.2025 | 1,74 | 1,77 | 1,71 | 1,75 | 1,74% | 4.395,00 |
| 20.08.2025 | 1,80 | 1,80 | 1,70 | 1,72 | -3,37% | 5.696,00 |
| 19.08.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -0,11% | 9.411,00 |
| 18.08.2025 | 1,88 | 1,90 | 1,57 | 1,78 | -4,19% | 31.086,00 |
| 15.08.2025 | 1,97 | 1,97 | 1,86 | 1,86 | -4,62% | 21.359,00 |
| 14.08.2025 | 2,09 | 2,13 | 1,91 | 1,95 | -6,70% | 14.760,00 |
| 13.08.2025 | 2,22 | 2,33 | 2,00 | 2,09 | -8,73% | 23.056,00 |
| 12.08.2025 | 2,34 | 2,36 | 2,22 | 2,29 | -1,97% | 26.341,00 |
| 11.08.2025 | 2,12 | 2,43 | 2,12 | 2,34 | 10,19% | 80.920,00 |
| 08.08.2025 | 1,99 | 2,15 | 1,99 | 2,12 | 6,53% | 13.695,00 |
| 07.08.2025 | 2,17 | 2,19 | 1,98 | 1,99 | -6,57% | 10.317,00 |
| 06.08.2025 | 2,02 | 2,13 | 2,02 | 2,13 | 3,40% | 6.679,00 |
| 05.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,49% | 4.793,00 |
| 04.08.2025 | 1,96 | 2,08 | 1,90 | 2,05 | 4,38% | 34.514,00 |
| 01.08.2025 | 2,08 | 2,08 | 1,90 | 1,96 | -3,25% | 7.291,00 |
| 31.07.2025 | 1,92 | 2,09 | 1,85 | 2,03 | 5,73% | 66.483,00 |
| 30.07.2025 | 2,05 | 2,15 | 1,84 | 1,92 | -9,00% | 17.507,00 |
| 29.07.2025 | 2,09 | 2,14 | 2,06 | 2,11 | 0,96% | 8.003,00 |
| 28.07.2025 | 2,20 | 2,22 | 2,09 | 2,09 | -3,69% | 6.745,00 |
| 25.07.2025 | 2,18 | 2,18 | 2,12 | 2,17 | 0,93% | 7.288,00 |
| 24.07.2025 | 2,20 | 2,21 | 2,13 | 2,15 | -2,71% | 12.941,00 |
| 23.07.2025 | 2,24 | 2,24 | 2,13 | 2,21 | -1,34% | 11.674,00 |
| 22.07.2025 | 2,25 | 2,27 | 2,23 | 2,24 | -3,03% | 4.036,00 |
| 21.07.2025 | 2,21 | 2,32 | 2,15 | 2,31 | 7,94% | 13.504,00 |
| 18.07.2025 | 2,43 | 2,54 | 2,12 | 2,14 | -10,46% | 64.736,00 |
| 17.07.2025 | 2,48 | 2,53 | 2,37 | 2,39 | -4,78% | 34.907,00 |
| 16.07.2025 | 2,49 | 2,55 | 2,42 | 2,51 | 1,83% | 25.626,00 |
| 15.07.2025 | 2,22 | 2,47 | 2,19 | 2,47 | 12,05% | 88.535,00 |
| 14.07.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 2,80% | 16.851,00 |
| 11.07.2025 | 2,08 | 2,14 | 2,07 | 2,14 | 0,00% | 7.108,00 |
| 10.07.2025 | 2,14 | 2,14 | 2,07 | 2,14 | -0,47% | 14.819,00 |
| 09.07.2025 | 2,09 | 2,18 | 2,08 | 2,15 | 3,37% | 39.683,00 |
| 08.07.2025 | 2,04 | 2,12 | 2,01 | 2,08 | 1,46% | 20.936,00 |
| 07.07.2025 | 1,95 | 2,08 | 1,94 | 2,05 | 3,02% | 21.454,00 |
| 03.07.2025 | 1,92 | 2,01 | 1,92 | 1,99 | 3,06% | 7.086,00 |
| 02.07.2025 | 1,85 | 1,99 | 1,85 | 1,93 | 4,38% | 40.647,00 |
| 01.07.2025 | 1,76 | 1,86 | 1,76 | 1,85 | 5,11% | 11.448,00 |
| 30.06.2025 | 1,78 | 1,89 | 1,75 | 1,76 | 0,57% | 24.372,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,72 | 1,75 | -0,57% | 6.528,00 |
| 26.06.2025 | 1,78 | 1,79 | 1,75 | 1,76 | 1,15% | 4.545,00 |
| 25.06.2025 | 1,80 | 1,80 | 1,72 | 1,74 | -1,69% | 3.660,00 |
| 24.06.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 4,12% | 10.224,00 |
| 23.06.2025 | 1,74 | 1,88 | 1,60 | 1,70 | -9,53% | 15.783,00 |
| 20.06.2025 | 1,81 | 1,88 | 1,75 | 1,88 | 1,46% | 5.033,00 |
| 18.06.2025 | 1,76 | 1,86 | 1,75 | 1,85 | 2,32% | 23.189,00 |
| 17.06.2025 | 1,93 | 1,93 | 1,80 | 1,81 | -2,16% | 6.462,00 |
| 16.06.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 2,95% | 11.318,00 |
| 13.06.2025 | 1,86 | 1,87 | 1,72 | 1,80 | -3,39% | 5.015,00 |
| 12.06.2025 | 2,02 | 2,02 | 1,84 | 1,86 | -3,48% | 37.596,00 |
| 11.06.2025 | 1,83 | 2,05 | 1,72 | 1,93 | 5,30% | 83.509,00 |
| 10.06.2025 | 1,77 | 1,86 | 1,77 | 1,83 | 4,57% | 6.647,00 |
| 09.06.2025 | 1,82 | 1,91 | 1,72 | 1,75 | -3,95% | 10.338,00 |
| 06.06.2025 | 1,95 | 1,96 | 1,82 | 1,82 | -2,83% | 30.103,00 |
| 05.06.2025 | 1,92 | 1,95 | 1,86 | 1,88 | -1,32% | 16.761,00 |
| 04.06.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 8,57% | 6.746,00 |
| 03.06.2025 | 1,70 | 1,80 | 1,69 | 1,75 | 2,94% | 8.141,00 |
| 02.06.2025 | 1,93 | 1,93 | 1,64 | 1,70 | -6,59% | 20.404,00 |
| 30.05.2025 | 1,87 | 1,90 | 1,69 | 1,82 | -4,71% | 20.790,00 |
| 29.05.2025 | 2,11 | 2,17 | 1,85 | 1,91 | -5,91% | 42.906,00 |
| 28.05.2025 | 1,73 | 2,04 | 1,69 | 2,03 | 17,34% | 89.047,00 |
| 27.05.2025 | 1,73 | 1,78 | 1,66 | 1,73 | 3,59% | 3.109,00 |
| 23.05.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -2,91% | 4.714,00 |