25,080€
1,83%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,78 | 25,09 | 24,78 | 25,08 | 1,83% | - |
| 16.05.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 0,86% | - |
| 15.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,21% | - |
| 14.05.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 0,58% | - |
| 13.05.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 0,79% | - |
| 10.05.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,78% | - |
| 09.05.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -0,78% | - |
| 08.05.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,41% | - |
| 07.05.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,79% | - |
| 06.05.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -0,82% | - |
| 03.05.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,73% | - |
| 02.05.2024 | 24,41 | 24,73 | 24,41 | 24,51 | -0,77% | 200,00 |
| 30.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,68% | - |
| 29.04.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -0,44% | - |
| 26.04.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,95% | - |
| 25.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,32% | - |
| 24.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,28% | - |
| 23.04.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 1,57% | - |
| 22.04.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,31% | - |
| 19.04.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,49% | - |
| 18.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | - |
| 17.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,12% | - |
| 16.04.2024 | 24,47 | 24,66 | 24,47 | 24,58 | -2,19% | 114,00 |
| 15.04.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,71% | - |
| 12.04.2024 | 25,31 | 25,31 | 25,31 | 25,31 | -0,67% | - |
| 11.04.2024 | 25,26 | 25,48 | 25,26 | 25,48 | -0,70% | 70,00 |
| 10.04.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 1,18% | - |
| 09.04.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,40% | - |
| 08.04.2024 | 25,08 | 25,26 | 25,08 | 25,26 | -0,51% | 291,00 |
| 05.04.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -4,91% | - |
| 04.04.2024 | 25,49 | 26,70 | 25,49 | 26,70 | 1,79% | 711,00 |
| 03.04.2024 | 26,02 | 26,23 | 26,02 | 26,23 | -1,61% | 570,00 |
| 02.04.2024 | 26,95 | 26,95 | 26,66 | 26,66 | 1,83% | 385,00 |
| 28.03.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,15% | - |
| 27.03.2024 | 26,12 | 26,24 | 26,12 | 26,22 | 0,08% | 800,00 |
| 26.03.2024 | 26,02 | 26,50 | 26,02 | 26,20 | 0,38% | 241,00 |
| 25.03.2024 | 26,58 | 26,62 | 26,10 | 26,10 | -0,46% | 1.030,00 |
| 22.03.2024 | 26,48 | 26,48 | 26,22 | 26,22 | -0,08% | 215,00 |
| 21.03.2024 | 26,08 | 26,60 | 26,08 | 26,24 | -0,76% | 2.207,00 |
| 20.03.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -1,64% | - |
| 19.03.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,07% | - |
| 18.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,52% | 200,00 |
| 15.03.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,44% | - |
| 14.03.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,80% | - |
| 13.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 1,41% | - |
| 12.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,05% | - |
| 11.03.2024 | 27,26 | 27,26 | 26,72 | 26,72 | -1,84% | 250,00 |
| 08.03.2024 | 26,92 | 27,24 | 26,92 | 27,22 | 1,19% | 200,00 |
| 07.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,13% | - |
| 06.03.2024 | 25,42 | 26,60 | 25,42 | 26,60 | 3,74% | 820,00 |
| 05.03.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,39% | - |
| 04.03.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 7,85% | - |
| 01.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 2,25% | - |
| 29.02.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 0,43% | - |
| 28.02.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,60% | - |
| 27.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,09% | - |
| 26.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,43% | - |
| 23.02.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 1,84% | - |
| 22.02.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -1,04% | - |
| 21.02.2024 | 23,52 | 23,52 | 23,10 | 23,10 | -3,59% | 150,00 |
| 20.02.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -0,42% | - |
| 19.02.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -1,64% | - |
| 16.02.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,41% | - |
| 15.02.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | - |
| 14.02.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -2,41% | - |
| 13.02.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,72% | - |
| 12.02.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 1,05% | - |
| 09.02.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,08% | - |
| 08.02.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,22% | - |
| 07.02.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 1,91% | - |
| 06.02.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,50% | - |
| 05.02.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,66% | - |
| 02.02.2024 | 23,96 | 24,08 | 23,96 | 24,08 | 0,92% | 450,00 |
| 01.02.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -2,53% | - |
| 31.01.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 0,41% | - |
| 30.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 1,58% | - |
| 29.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,08% | 250,00 |
| 26.01.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,99% | - |
| 25.01.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,25% | - |
| 24.01.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,75% | - |
| 23.01.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 1,09% | - |
| 22.01.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 1,53% | - |
| 19.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | 1,73% | - |
| 18.01.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,00% | - |
| 17.01.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,26% | - |
| 16.01.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,79% | - |
| 15.01.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -1,04% | - |
| 12.01.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 2,21% | - |
| 11.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,35% | - |
| 10.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 09.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,07% | - |
| 08.01.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,45% | - |
| 05.01.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -2,47% | - |
| 04.01.2024 | 22,66 | 22,70 | 22,66 | 22,70 | -2,91% | 200,00 |
| 03.01.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,86% | - |
| 02.01.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,00% | - |
| 29.12.2023 | 23,18 | 23,18 | 23,18 | 23,18 | 1,31% | - |
| 28.12.2023 | 22,88 | 22,88 | 22,88 | 22,88 | -1,97% | - |
| 27.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 0,26% | - |
| 22.12.2023 | 23,28 | 23,28 | 23,28 | 23,28 | -1,10% | - |