1,931$
4,38%
Echtzeit-Aktienkurs Boxlight Corporation
Bid:
Ask:
Aktienkurse zur Boxlight Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,75 | 1,78 | 1,64 | 1,72 | 0,00% | 7.839,00 |
| 21.05.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 2,38% | 9.243,00 |
| 20.05.2025 | 1,61 | 1,75 | 1,61 | 1,68 | -1,87% | 10.788,00 |
| 19.05.2025 | 1,71 | 1,71 | 1,64 | 1,71 | -0,17% | 3.001,00 |
| 16.05.2025 | 1,67 | 1,74 | 1,58 | 1,72 | 5,86% | 19.194,00 |
| 15.05.2025 | 1,60 | 1,65 | 1,55 | 1,62 | 1,25% | 8.285,00 |
| 14.05.2025 | 1,62 | 1,66 | 1,56 | 1,60 | -5,33% | 14.100,00 |
| 13.05.2025 | 1,65 | 1,69 | 1,60 | 1,69 | 2,42% | 24.599,00 |
| 12.05.2025 | 1,52 | 1,65 | 1,50 | 1,65 | 10,00% | 25.459,00 |
| 09.05.2025 | 1,52 | 1,57 | 1,43 | 1,50 | -0,66% | 15.168,00 |
| 08.05.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -1,88% | 8.570,00 |
| 07.05.2025 | 1,55 | 1,55 | 1,43 | 1,54 | -0,06% | 11.536,00 |
| 06.05.2025 | 1,55 | 1,61 | 1,49 | 1,54 | 0,00% | 12.613,00 |
| 05.05.2025 | 1,53 | 1,58 | 1,48 | 1,54 | 0,65% | 16.060,00 |
| 02.05.2025 | 1,46 | 1,55 | 1,44 | 1,53 | 1,66% | 12.472,00 |
| 01.05.2025 | 1,63 | 1,63 | 1,47 | 1,51 | -7,67% | 32.798,00 |
| 30.04.2025 | 1,58 | 1,69 | 1,56 | 1,63 | 1,87% | 4.044,00 |
| 29.04.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -6,98% | 21.809,00 |
| 28.04.2025 | 1,55 | 1,78 | 1,51 | 1,72 | 10,97% | 68.323,00 |
| 25.04.2025 | 1,54 | 1,60 | 1,49 | 1,55 | 4,73% | 15.125,00 |
| 24.04.2025 | 1,63 | 1,63 | 1,48 | 1,48 | -2,63% | 17.588,00 |
| 23.04.2025 | 1,63 | 1,63 | 1,44 | 1,52 | -1,94% | 16.503,00 |
| 22.04.2025 | 1,52 | 1,60 | 1,48 | 1,55 | 0,65% | 5.191,00 |
| 21.04.2025 | 1,40 | 1,61 | 1,21 | 1,54 | 7,69% | 22.396,00 |
| 17.04.2025 | 1,46 | 1,48 | 1,36 | 1,43 | -2,72% | 12.530,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,40 | 1,47 | 0,68% | 4.770,00 |
| 15.04.2025 | 1,42 | 1,65 | 1,35 | 1,46 | -1,35% | 36.787,00 |
| 14.04.2025 | 1,31 | 1,48 | 1,29 | 1,48 | 15,81% | 16.898,00 |
| 11.04.2025 | 1,32 | 1,32 | 1,20 | 1,28 | 1,91% | 15.379,00 |
| 10.04.2025 | 1,19 | 1,38 | 1,18 | 1,25 | 6,27% | 66.894,00 |
| 09.04.2025 | 1,13 | 1,22 | 1,06 | 1,18 | 8,36% | 39.703,00 |
| 08.04.2025 | 1,15 | 1,25 | 1,06 | 1,09 | -3,63% | 26.431,00 |
| 07.04.2025 | 1,18 | 1,20 | 1,11 | 1,13 | -11,72% | 32.238,00 |
| 04.04.2025 | 1,38 | 1,41 | 1,27 | 1,28 | -10,49% | 36.680,00 |
| 03.04.2025 | 1,49 | 1,51 | 1,42 | 1,43 | -4,67% | 49.117,00 |
| 02.04.2025 | 1,44 | 1,56 | 1,44 | 1,50 | 4,17% | 13.646,00 |
| 01.04.2025 | 1,46 | 1,46 | 1,41 | 1,44 | -1,37% | 11.859,00 |
| 31.03.2025 | 1,56 | 1,56 | 1,41 | 1,46 | -8,75% | 34.330,00 |
| 28.03.2025 | 1,78 | 1,78 | 1,57 | 1,60 | -10,11% | 20.014,00 |
| 27.03.2025 | 1,84 | 1,84 | 1,73 | 1,78 | 2,89% | 25.201,00 |
| 26.03.2025 | 1,62 | 1,78 | 1,62 | 1,73 | 6,79% | 23.966,00 |
| 25.03.2025 | 1,57 | 1,65 | 1,57 | 1,62 | 3,18% | 28.416,00 |
| 24.03.2025 | 1,64 | 1,65 | 1,57 | 1,57 | -3,09% | 14.649,00 |
| 21.03.2025 | 1,48 | 1,62 | 1,42 | 1,62 | 9,46% | 31.776,00 |
| 20.03.2025 | 1,51 | 1,51 | 1,45 | 1,48 | 2,07% | 12.797,00 |
| 19.03.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -3,97% | 7.235,00 |
| 18.03.2025 | 1,51 | 1,60 | 1,50 | 1,51 | 2,03% | 9.643,00 |
| 17.03.2025 | 1,48 | 1,53 | 1,42 | 1,48 | 5,71% | 14.637,00 |
| 14.03.2025 | 1,42 | 1,49 | 1,36 | 1,40 | -0,71% | 15.563,00 |
| 13.03.2025 | 1,49 | 1,49 | 1,36 | 1,41 | -5,37% | 20.035,00 |
| 12.03.2025 | 1,49 | 1,49 | 1,43 | 1,49 | -2,30% | 18.016,00 |
| 11.03.2025 | 1,56 | 1,57 | 1,38 | 1,53 | -3,48% | 38.261,00 |
| 10.03.2025 | 1,65 | 1,74 | 1,57 | 1,58 | -3,19% | 48.970,00 |
| 07.03.2025 | 1,72 | 1,74 | 1,59 | 1,63 | -5,12% | 34.502,00 |
| 06.03.2025 | 1,70 | 1,73 | 1,63 | 1,72 | 2,99% | 24.505,00 |
| 05.03.2025 | 1,64 | 1,74 | 1,62 | 1,67 | 1,21% | 28.752,00 |
| 04.03.2025 | 1,71 | 2,00 | 1,59 | 1,65 | -2,94% | 334.243,00 |
| 03.03.2025 | 1,85 | 1,86 | 1,65 | 1,70 | -7,10% | 31.185,00 |
| 28.02.2025 | 1,87 | 1,87 | 1,75 | 1,83 | -2,66% | 31.182,00 |
| 27.02.2025 | 2,00 | 2,01 | 1,85 | 1,88 | -6,93% | 49.939,00 |
| 26.02.2025 | 1,92 | 2,07 | 1,92 | 2,02 | 6,32% | 47.442,00 |
| 25.02.2025 | 2,01 | 2,09 | 1,90 | 1,90 | -11,21% | 62.908,00 |
| 24.02.2025 | 2,31 | 2,69 | 2,05 | 2,14 | -30,97% | 522.456,00 |
| 21.02.2025 | 2,01 | 3,78 | 1,87 | 3,10 | 51,22% | 1.443.520,00 |
| 20.02.2025 | 2,00 | 2,12 | 1,90 | 2,05 | 2,50% | 67.320,00 |
| 19.02.2025 | 2,20 | 2,24 | 1,85 | 2,00 | -10,31% | 134.065,00 |
| 18.02.2025 | 2,20 | 2,67 | 2,13 | 2,23 | 397,77% | 238.041,00 |
| 14.02.2025 | 0,50 | 0,54 | 0,40 | 0,45 | -11,29% | 463.599,00 |
| 13.02.2025 | 0,52 | 0,53 | 0,42 | 0,51 | -9,17% | 503.872,00 |
| 12.02.2025 | 0,65 | 0,65 | 0,50 | 0,56 | -7,33% | 211.504,00 |
| 11.02.2025 | 0,58 | 0,64 | 0,55 | 0,60 | -0,17% | 67.327,00 |
| 10.02.2025 | 0,57 | 0,65 | 0,52 | 0,60 | 5,44% | 288.993,00 |
| 07.02.2025 | 0,71 | 0,71 | 0,52 | 0,57 | -18,34% | 450.645,00 |