19,805€
3,56%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,00 | 20,00 | 19,70 | 19,70 | 3,01% | - |
| 26.02.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 0,16% | - |
| 25.02.2026 | 19,03 | 19,10 | 19,03 | 19,10 | 4,63% | 100,00 |
| 24.02.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -4,20% | - |
| 23.02.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,05% | 10,00 |
| 20.02.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | - |
| 19.02.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 18.02.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,70% | - |
| 17.02.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,31% | - |
| 16.02.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,02% | - |
| 13.02.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,91% | - |
| 12.02.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,87% | - |
| 11.02.2026 | 20,30 | 20,30 | 19,79 | 19,79 | -1,93% | 2.000,00 |
| 10.02.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -4,63% | - |
| 09.02.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 4,29% | 120,00 |
| 06.02.2026 | 20,29 | 20,29 | 20,29 | 20,29 | -1,84% | - |
| 05.02.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 1,87% | - |
| 04.02.2026 | 20,29 | 20,29 | 20,29 | 20,29 | -6,20% | - |
| 03.02.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 0,65% | - |
| 02.02.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 3,37% | 27,00 |
| 30.01.2026 | 20,79 | 20,79 | 20,79 | 20,79 | -1,00% | - |
| 29.01.2026 | 21,79 | 21,79 | 21,00 | 21,00 | -3,93% | 700,00 |
| 28.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -2,15% | - |
| 27.01.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,45% | - |
| 26.01.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,70% | - |
| 23.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,86% | - |
| 22.01.2026 | 21,99 | 21,99 | 21,99 | 21,99 | 0,87% | - |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,51% | - |
| 20.01.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -0,23% | - |
| 19.01.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -3,89% | - |
| 16.01.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -2,20% | - |
| 15.01.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -3,10% | - |
| 14.01.2026 | 23,87 | 23,87 | 23,87 | 23,87 | -4,75% | 50,00 |
| 13.01.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 0,44% | - |
| 12.01.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -1,38% | - |
| 09.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,24% | - |
| 08.01.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 1,32% | - |
| 07.01.2026 | 24,86 | 25,03 | 24,86 | 25,03 | 3,17% | 200,00 |
| 06.01.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -1,50% | - |
| 05.01.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -3,07% | - |
| 02.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | -2,01% | - |
| 30.12.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 2,21% | - |
| 29.12.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,16% | - |
| 23.12.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -1,63% | - |
| 22.12.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,94% | - |
| 19.12.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,16% | - |
| 18.12.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,12% | - |
| 17.12.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,87% | - |
| 16.12.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -1,88% | - |
| 15.12.2025 | 25,69 | 25,69 | 25,59 | 25,59 | -0,54% | 100,00 |
| 12.12.2025 | 25,61 | 25,73 | 25,61 | 25,73 | -0,35% | 165,00 |
| 11.12.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -3,48% | - |
| 10.12.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,26% | - |
| 09.12.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -1,44% | - |
| 08.12.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,29% | - |
| 05.12.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,45% | - |
| 04.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 11,99% | - |
| 03.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,54% | - |
| 02.12.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,67% | - |
| 01.12.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,70% | - |
| 28.11.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,67% | - |
| 27.11.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -1,55% | - |
| 26.11.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,35% | - |
| 25.11.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,48% | - |
| 24.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 4,61% | - |
| 21.11.2025 | 25,10 | 25,14 | 25,10 | 25,14 | -0,71% | 80,00 |
| 20.11.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,43% | - |
| 19.11.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -2,90% | - |
| 18.11.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -3,96% | - |
| 17.11.2025 | 27,51 | 27,51 | 27,27 | 27,27 | -0,44% | 133,00 |
| 14.11.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,47% | - |
| 13.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,43% | - |
| 12.11.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,47% | - |
| 11.11.2025 | 27,47 | 27,51 | 27,47 | 27,51 | 1,63% | 100,00 |
| 10.11.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 0,86% | - |
| 07.11.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,78% | - |
| 06.11.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,88% | - |
| 05.11.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -1,76% | - |
| 04.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,58% | - |
| 03.11.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 0,55% | - |
| 31.10.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 1,10% | - |
| 30.10.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -0,26% | - |
| 29.10.2025 | 28,00 | 28,00 | 27,24 | 27,24 | -2,58% | 100,00 |
| 28.10.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -2,37% | - |
| 27.10.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,07% | - |
| 24.10.2025 | 28,57 | 28,62 | 28,57 | 28,62 | -0,24% | 50,00 |
| 23.10.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -0,10% | - |
| 22.10.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 1,66% | - |
| 21.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,40% | - |
| 20.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,16% | - |
| 17.10.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -1,68% | - |
| 16.10.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -0,14% | - |
| 15.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,25% | - |
| 14.10.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -1,85% | - |
| 13.10.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,42% | - |
| 10.10.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,81% | - |
| 09.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,67% | - |
| 08.10.2025 | 28,04 | 28,49 | 28,04 | 28,49 | 1,64% | 100,00 |
| 07.10.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 2,52% | - |
| 06.10.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -1,48% | 50,00 |