29,765€
-0,08%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 29,99 | 30,06 | 29,42 | 29,91 | 0,39% | 571,00 |
| 05.03.2025 | 29,18 | 29,79 | 29,18 | 29,79 | -3,97% | 100,00 |
| 04.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,70% | - |
| 03.03.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 1,00% | - |
| 28.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,19% | 90,00 |
| 27.02.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -1,47% | - |
| 26.02.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 0,35% | - |
| 25.02.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -1,70% | - |
| 24.02.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -3,26% | - |
| 21.02.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 0,06% | - |
| 20.02.2025 | 33,32 | 33,32 | 32,81 | 32,81 | -2,81% | 85,00 |
| 19.02.2025 | 33,65 | 33,76 | 33,65 | 33,76 | 0,66% | 130,00 |
| 18.02.2025 | 32,93 | 33,54 | 32,93 | 33,54 | 0,27% | 150,00 |
| 17.02.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,30% | - |
| 14.02.2025 | 33,76 | 33,76 | 33,55 | 33,55 | 0,36% | 145,00 |
| 13.02.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,21% | - |
| 12.02.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -0,80% | - |
| 11.02.2025 | 33,28 | 33,63 | 33,28 | 33,63 | 1,75% | 14,00 |
| 10.02.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -1,05% | - |
| 07.02.2025 | 32,92 | 33,40 | 32,92 | 33,40 | 2,14% | 20,00 |
| 06.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 1,96% | - |
| 05.02.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -1,17% | - |
| 04.02.2025 | 32,20 | 32,45 | 32,20 | 32,45 | 1,98% | 60,00 |
| 03.02.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,09% | - |
| 31.01.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 0,54% | - |
| 30.01.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,88% | - |
| 29.01.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 4,45% | - |
| 28.01.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 3,00% | - |
| 27.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,40% | - |
| 24.01.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -0,67% | - |
| 23.01.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -1,15% | - |
| 22.01.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,26% | - |
| 21.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 20.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,20% | - |
| 17.01.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,82% | - |
| 16.01.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 1,26% | - |
| 15.01.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -0,17% | - |
| 14.01.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -0,43% | - |
| 13.01.2025 | 29,86 | 30,41 | 29,86 | 30,41 | 0,26% | 160,00 |
| 10.01.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 0,30% | - |
| 09.01.2025 | 30,12 | 30,24 | 30,12 | 30,24 | 1,20% | 100,00 |
| 08.01.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,96% | - |
| 07.01.2025 | 29,88 | 30,17 | 29,88 | 30,17 | -0,33% | 82,00 |
| 06.01.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -0,03% | - |
| 03.01.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -0,03% | - |
| 02.01.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,10% | - |
| 30.12.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,82% | - |
| 27.12.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,68% | - |
| 23.12.2024 | 30,46 | 30,78 | 30,46 | 30,78 | 0,42% | 311,00 |
| 20.12.2024 | 30,66 | 30,76 | 30,34 | 30,65 | -0,78% | 670,00 |
| 19.12.2024 | 30,73 | 30,89 | 30,73 | 30,89 | -0,06% | 58,00 |
| 18.12.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 2,22% | - |
| 17.12.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -2,14% | - |
| 16.12.2024 | 30,63 | 30,90 | 30,63 | 30,90 | -1,15% | 190,00 |
| 13.12.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 3,03% | - |
| 12.12.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -0,72% | - |
| 11.12.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,13% | - |
| 10.12.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 0,07% | - |
| 09.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,90% | - |
| 06.12.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,60% | - |
| 05.12.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -5,73% | - |
| 04.12.2024 | 31,52 | 31,94 | 31,52 | 31,94 | -4,91% | 40,00 |
| 03.12.2024 | 33,29 | 33,59 | 33,29 | 33,59 | 1,21% | 40,00 |
| 02.12.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,09% | - |
| 29.11.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,61% | - |
| 28.11.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -2,14% | - |
| 27.11.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -0,82% | - |
| 26.11.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 4,17% | - |
| 25.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,74% | - |
| 22.11.2024 | 31,73 | 31,73 | 31,73 | 31,73 | -0,81% | - |
| 21.11.2024 | 31,45 | 32,04 | 31,14 | 31,99 | 1,98% | - |
| 20.11.2024 | 31,37 | 31,37 | 31,37 | 31,37 | -0,76% | - |
| 19.11.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -0,60% | - |
| 18.11.2024 | 31,55 | 31,80 | 31,55 | 31,80 | -0,75% | 70,00 |
| 15.11.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -1,66% | - |
| 14.11.2024 | 32,36 | 32,58 | 32,36 | 32,58 | 3,20% | 80,00 |
| 13.11.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -2,32% | - |
| 12.11.2024 | 32,04 | 32,57 | 32,04 | 32,32 | 0,06% | 690,00 |
| 11.11.2024 | 31,14 | 32,30 | 31,14 | 32,30 | 2,57% | 430,00 |
| 08.11.2024 | 31,02 | 32,17 | 31,02 | 31,49 | 1,55% | 693,00 |
| 07.11.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,61% | - |
| 06.11.2024 | 30,38 | 31,67 | 30,38 | 31,20 | 6,01% | 423,00 |
| 05.11.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 2,83% | - |
| 04.11.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -1,41% | - |
| 01.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,65% | - |
| 31.10.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,38% | - |
| 30.10.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -0,27% | - |
| 29.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | 0,20% | - |
| 28.10.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 0,31% | - |
| 25.10.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,48% | - |
| 24.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 0,24% | - |
| 23.10.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,32% | - |
| 22.10.2024 | 28,91 | 29,44 | 28,91 | 29,44 | 1,20% | 5,00 |
| 21.10.2024 | 29,09 | 29,09 | 29,09 | 29,09 | -2,35% | - |
| 18.10.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 0,30% | - |
| 17.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
| 16.10.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,40% | - |
| 15.10.2024 | 29,67 | 29,67 | 29,67 | 29,67 | 0,51% | - |
| 14.10.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,30% | - |
| 11.10.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -0,94% | - |