28,510€
-0,63%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 2,21% | - |
| 02.10.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,81% | - |
| 01.10.2025 | 27,13 | 27,65 | 27,13 | 27,65 | 1,21% | 67,00 |
| 30.09.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,55% | - |
| 29.09.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,07% | - |
| 26.09.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,29% | - |
| 25.09.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -0,40% | - |
| 24.09.2025 | 27,31 | 27,48 | 27,31 | 27,48 | 0,04% | 87,00 |
| 23.09.2025 | 27,29 | 27,47 | 27,29 | 27,47 | 1,03% | 170,00 |
| 22.09.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,22% | - |
| 19.09.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,62% | - |
| 18.09.2025 | 27,51 | 27,70 | 27,51 | 27,70 | 1,43% | 100,00 |
| 17.09.2025 | 27,31 | 27,31 | 27,31 | 27,31 | -0,44% | - |
| 16.09.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,72% | - |
| 15.09.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,32% | - |
| 12.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,02% | - |
| 11.09.2025 | 27,98 | 28,17 | 27,67 | 28,00 | 0,02% | 50,00 |
| 10.09.2025 | 28,44 | 28,44 | 27,99 | 27,99 | -0,23% | 40,00 |
| 09.09.2025 | 28,14 | 28,26 | 27,95 | 28,06 | 0,00% | - |
| 08.09.2025 | 27,73 | 28,16 | 27,69 | 28,06 | 0,38% | - |
| 05.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,71% | - |
| 04.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,29% | 280,00 |
| 03.09.2025 | 27,38 | 27,56 | 27,38 | 27,56 | -0,93% | 50,00 |
| 02.09.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,51% | - |
| 01.09.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,86% | - |
| 29.08.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -0,18% | - |
| 28.08.2025 | 27,66 | 27,97 | 27,66 | 27,97 | 0,58% | 67,00 |
| 27.08.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 3,23% | - |
| 26.08.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,26% | - |
| 25.08.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 0,93% | - |
| 22.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,78% | - |
| 21.08.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 0,26% | - |
| 20.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,30% | - |
| 19.08.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,52% | - |
| 18.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,75% | - |
| 15.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,93% | - |
| 14.08.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,66% | - |
| 13.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,60% | - |
| 12.08.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -2,31% | - |
| 11.08.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,55% | - |
| 08.08.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,37% | - |
| 07.08.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 0,26% | - |
| 06.08.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,20% | - |
| 05.08.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 1,29% | - |
| 04.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,23% | - |
| 01.08.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,73% | - |
| 31.07.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 0,43% | - |
| 30.07.2025 | 28,19 | 28,19 | 28,19 | 28,19 | -0,14% | - |
| 29.07.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,71% | - |
| 28.07.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 0,18% | - |
| 25.07.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,76% | - |
| 24.07.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -1,24% | - |
| 23.07.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,64% | - |
| 22.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,32% | - |
| 21.07.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,04% | - |
| 18.07.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 0,32% | - |
| 17.07.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,25% | - |
| 16.07.2025 | 27,31 | 27,68 | 27,31 | 27,68 | -0,04% | 200,00 |
| 15.07.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 0,87% | - |
| 14.07.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,63% | - |
| 11.07.2025 | 28,19 | 28,19 | 28,19 | 28,19 | -1,12% | - |
| 10.07.2025 | 28,51 | 28,51 | 28,51 | 28,51 | 0,04% | - |
| 09.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,39% | - |
| 08.07.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 0,21% | - |
| 07.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,04% | - |
| 04.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,37% | - |
| 03.07.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -2,88% | - |
| 02.07.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,59% | - |
| 01.07.2025 | 28,78 | 28,93 | 28,65 | 28,65 | -1,58% | 2.190,00 |
| 30.06.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 0,45% | - |
| 27.06.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,03% | - |
| 26.06.2025 | 28,99 | 28,99 | 28,99 | 28,99 | -1,70% | - |
| 25.06.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,17% | - |
| 24.06.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,31% | - |
| 23.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,61% | - |
| 20.06.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,13% | - |
| 19.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,27% | - |
| 18.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,29% | 50,00 |
| 17.06.2025 | 30,48 | 30,81 | 30,48 | 30,81 | 0,95% | 100,00 |
| 16.06.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -1,61% | - |
| 13.06.2025 | 30,37 | 31,02 | 30,37 | 31,02 | 0,88% | 763,00 |
| 12.06.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -3,70% | - |
| 11.06.2025 | 31,53 | 31,93 | 31,53 | 31,93 | -2,41% | 200,00 |
| 10.06.2025 | 32,33 | 32,72 | 32,33 | 32,72 | 0,99% | 100,00 |
| 09.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,64% | - |