30,715€
-0,57%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2024 | 29,24 | 29,89 | 29,24 | 29,89 | 1,12% | 240,00 |
| 09.10.2024 | 28,78 | 29,56 | 28,78 | 29,56 | 2,57% | 34,00 |
| 08.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,83% | - |
| 07.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 2,00% | - |
| 04.10.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 0,11% | - |
| 03.10.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 0,32% | - |
| 02.10.2024 | 28,37 | 28,37 | 28,37 | 28,37 | -2,41% | - |
| 01.10.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,21% | - |
| 30.09.2024 | 29,08 | 29,13 | 29,08 | 29,13 | 0,66% | 100,00 |
| 27.09.2024 | 28,76 | 28,94 | 28,76 | 28,94 | -0,41% | 200,00 |
| 26.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,24% | - |
| 25.09.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,75% | - |
| 24.09.2024 | 28,95 | 29,21 | 28,95 | 29,21 | -1,91% | 275,00 |
| 23.09.2024 | 29,30 | 29,78 | 29,30 | 29,78 | 2,27% | 100,00 |
| 20.09.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -3,16% | - |
| 19.09.2024 | 29,61 | 30,07 | 29,61 | 30,07 | 0,77% | 38,00 |
| 18.09.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 2,65% | - |
| 17.09.2024 | 29,01 | 29,07 | 29,01 | 29,07 | -2,15% | 870,00 |
| 16.09.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 1,12% | - |
| 13.09.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,38% | - |
| 12.09.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 2,09% | - |
| 11.09.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,10% | - |
| 10.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,31% | - |
| 09.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -2,91% | - |
| 06.09.2024 | 29,21 | 29,93 | 29,21 | 29,93 | 1,94% | 349,00 |
| 05.09.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,62% | - |
| 04.09.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -4,63% | - |
| 03.09.2024 | 29,37 | 30,00 | 29,37 | 30,00 | 2,08% | 80,00 |
| 02.09.2024 | 29,21 | 29,39 | 29,21 | 29,39 | -0,68% | - |
| 30.08.2024 | 29,56 | 29,59 | 29,56 | 29,59 | -0,24% | 100,00 |
| 29.08.2024 | 28,37 | 29,66 | 28,37 | 29,66 | 11,92% | 85,00 |
| 28.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 4,25% | - |
| 27.08.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,87% | - |
| 26.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 23.08.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,67% | - |
| 22.08.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,36% | - |
| 21.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,14% | - |
| 20.08.2024 | 25,37 | 25,50 | 25,37 | 25,47 | 0,99% | 145,00 |
| 19.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,43% | - |
| 16.08.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 1,00% | - |
| 15.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,12% | - |
| 14.08.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 1,25% | - |
| 13.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 12.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,13% | - |
| 09.08.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 2,11% | - |
| 08.08.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -0,21% | - |
| 07.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 1,80% | - |
| 06.08.2024 | 23,83 | 23,83 | 23,83 | 23,83 | -1,53% | - |
| 05.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,55% | - |