1,830$
-1,08%
Echtzeit-Aktienkurs Boxlight Corp
Bid:
Ask:
Aktienkurse zur Boxlight Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,85 | 1,87 | 1,70 | 1,79 | -3,24% | 8.881,00 |
| 28.08.2025 | 1,85 | 1,90 | 1,85 | 1,85 | 0,00% | 4.104,00 |
| 27.08.2025 | 1,80 | 1,90 | 1,80 | 1,85 | 2,72% | 8.802,00 |
| 26.08.2025 | 1,88 | 1,94 | 1,80 | 1,80 | -4,20% | 11.668,00 |
| 25.08.2025 | 1,84 | 1,95 | 1,82 | 1,88 | 5,03% | 12.146,00 |
| 22.08.2025 | 1,73 | 1,82 | 1,70 | 1,79 | 2,29% | 21.285,00 |
| 21.08.2025 | 1,74 | 1,77 | 1,71 | 1,75 | 1,74% | 4.395,00 |
| 20.08.2025 | 1,80 | 1,80 | 1,70 | 1,72 | -3,37% | 5.696,00 |
| 19.08.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -0,10% | 9.649,00 |
| 18.08.2025 | 1,88 | 1,90 | 1,57 | 1,78 | -4,21% | 31.338,00 |
| 15.08.2025 | 1,97 | 1,97 | 1,86 | 1,86 | -4,62% | 21.370,00 |
| 14.08.2025 | 2,09 | 2,13 | 1,91 | 1,95 | -6,70% | 14.868,00 |
| 13.08.2025 | 2,22 | 2,33 | 2,00 | 2,09 | -8,73% | 23.056,00 |
| 12.08.2025 | 2,34 | 2,36 | 2,22 | 2,29 | -1,97% | 26.341,00 |
| 11.08.2025 | 2,12 | 2,43 | 2,12 | 2,34 | 10,19% | 81.443,00 |
| 08.08.2025 | 1,99 | 2,15 | 1,99 | 2,12 | 6,53% | 13.695,00 |
| 07.08.2025 | 2,17 | 2,19 | 1,98 | 1,99 | -6,57% | 10.387,00 |
| 06.08.2025 | 2,02 | 2,13 | 2,02 | 2,13 | 3,40% | 6.789,00 |
| 05.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,49% | 4.793,00 |
| 04.08.2025 | 1,96 | 2,08 | 1,90 | 2,05 | 4,38% | 34.514,00 |
| 01.08.2025 | 2,08 | 2,08 | 1,90 | 1,96 | -3,25% | 7.291,00 |
| 31.07.2025 | 1,92 | 2,09 | 1,85 | 2,03 | 5,73% | 66.683,00 |
| 30.07.2025 | 2,05 | 2,15 | 1,84 | 1,92 | -8,98% | 17.559,00 |
| 29.07.2025 | 2,09 | 2,14 | 2,06 | 2,11 | 0,93% | 34.712,00 |
| 28.07.2025 | 2,20 | 2,22 | 2,09 | 2,09 | -3,69% | 6.745,00 |
| 25.07.2025 | 2,18 | 2,18 | 2,12 | 2,17 | 0,93% | 9.469,00 |
| 24.07.2025 | 2,20 | 2,21 | 2,13 | 2,15 | -2,71% | 12.952,00 |
| 23.07.2025 | 2,24 | 2,24 | 2,13 | 2,21 | -1,34% | 11.679,00 |
| 22.07.2025 | 2,25 | 2,27 | 2,23 | 2,24 | -3,03% | 4.036,00 |
| 21.07.2025 | 2,21 | 2,32 | 2,15 | 2,31 | 7,94% | 13.804,00 |
| 18.07.2025 | 2,43 | 2,54 | 2,12 | 2,14 | -10,46% | 66.046,00 |
| 17.07.2025 | 2,48 | 2,53 | 2,37 | 2,39 | -4,78% | 34.919,00 |
| 16.07.2025 | 2,49 | 2,55 | 2,42 | 2,51 | 1,83% | 25.686,00 |
| 15.07.2025 | 2,22 | 2,47 | 2,19 | 2,47 | 12,05% | 90.499,00 |
| 14.07.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 2,80% | 16.953,00 |
| 11.07.2025 | 2,08 | 2,14 | 2,07 | 2,14 | 0,00% | 7.692,00 |
| 10.07.2025 | 2,14 | 2,14 | 2,07 | 2,14 | -0,47% | 14.819,00 |
| 09.07.2025 | 2,09 | 2,18 | 2,08 | 2,15 | 3,37% | 39.683,00 |
| 08.07.2025 | 2,04 | 2,12 | 2,01 | 2,08 | 1,46% | 21.328,00 |
| 07.07.2025 | 1,95 | 2,08 | 1,94 | 2,05 | 3,02% | 21.644,00 |
| 03.07.2025 | 1,92 | 2,01 | 1,92 | 1,99 | 3,06% | 7.086,00 |
| 02.07.2025 | 1,85 | 1,99 | 1,85 | 1,93 | 4,38% | 40.793,00 |
| 01.07.2025 | 1,76 | 1,86 | 1,76 | 1,85 | 5,11% | 11.515,00 |
| 30.06.2025 | 1,78 | 1,89 | 1,75 | 1,76 | 0,58% | 26.920,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,72 | 1,75 | -0,57% | 6.528,00 |
| 26.06.2025 | 1,78 | 1,78 | 1,74 | 1,76 | 1,15% | 5.599,00 |
| 25.06.2025 | 1,80 | 1,80 | 1,72 | 1,74 | -1,69% | 3.661,00 |
| 24.06.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 4,12% | 10.436,00 |
| 23.06.2025 | 1,74 | 1,87 | 1,60 | 1,70 | -3,95% | 15.813,00 |
| 20.06.2025 | 1,81 | 1,88 | 1,75 | 1,77 | -4,43% | 6.624,00 |
| 18.06.2025 | 1,76 | 1,86 | 1,75 | 1,85 | 2,32% | 23.189,00 |
| 17.06.2025 | 1,93 | 1,93 | 1,80 | 1,81 | -2,16% | 6.462,00 |
| 16.06.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 2,95% | 11.318,00 |
| 13.06.2025 | 1,86 | 1,87 | 1,72 | 1,80 | -3,39% | 5.228,00 |
| 12.06.2025 | 2,02 | 2,02 | 1,84 | 1,86 | -3,48% | 37.596,00 |
| 11.06.2025 | 1,83 | 2,05 | 1,72 | 1,93 | 5,31% | 83.610,00 |
| 10.06.2025 | 1,77 | 1,86 | 1,77 | 1,83 | 4,57% | 7.647,00 |
| 09.06.2025 | 1,82 | 1,91 | 1,72 | 1,75 | -3,95% | 10.340,00 |
| 06.06.2025 | 1,95 | 1,96 | 1,82 | 1,82 | -2,83% | 30.970,00 |
| 05.06.2025 | 1,92 | 1,95 | 1,86 | 1,88 | -1,32% | 17.247,00 |
| 04.06.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 8,57% | 6.800,00 |
| 03.06.2025 | 1,70 | 1,80 | 1,69 | 1,75 | 2,94% | 8.220,00 |
| 02.06.2025 | 1,93 | 1,93 | 1,64 | 1,70 | -3,41% | 20.694,00 |
| 30.05.2025 | 1,87 | 1,90 | 1,69 | 1,76 | -7,85% | 20.810,00 |
| 29.05.2025 | 2,11 | 2,17 | 1,85 | 1,91 | -5,91% | 60.299,00 |
| 28.05.2025 | 1,73 | 2,04 | 1,69 | 2,03 | 17,34% | 92.418,00 |
| 27.05.2025 | 1,73 | 1,78 | 1,66 | 1,73 | 3,59% | 3.997,00 |
| 23.05.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -2,91% | 4.714,00 |
| 22.05.2025 | 1,75 | 1,78 | 1,64 | 1,72 | 0,00% | 7.898,00 |
| 21.05.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 2,38% | 10.140,00 |
| 20.05.2025 | 1,61 | 1,75 | 1,61 | 1,68 | -1,89% | 11.801,00 |
| 19.05.2025 | 1,71 | 1,71 | 1,64 | 1,71 | -0,15% | 3.511,00 |
| 16.05.2025 | 1,67 | 1,74 | 1,58 | 1,72 | 5,86% | 19.364,00 |
| 15.05.2025 | 1,60 | 1,65 | 1,55 | 1,62 | 1,25% | 8.285,00 |
| 14.05.2025 | 1,62 | 1,66 | 1,56 | 1,60 | -5,33% | 14.324,00 |
| 13.05.2025 | 1,65 | 1,69 | 1,60 | 1,69 | 2,43% | 24.599,00 |
| 12.05.2025 | 1,52 | 1,65 | 1,50 | 1,65 | 9,99% | 26.283,00 |
| 09.05.2025 | 1,52 | 1,57 | 1,43 | 1,50 | -0,66% | 15.169,00 |
| 08.05.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -1,88% | 8.858,00 |
| 07.05.2025 | 1,55 | 1,55 | 1,43 | 1,54 | -0,06% | 11.536,00 |
| 06.05.2025 | 1,55 | 1,61 | 1,49 | 1,54 | 0,00% | 12.777,00 |
| 05.05.2025 | 1,53 | 1,58 | 1,48 | 1,54 | 0,65% | 16.222,00 |
| 02.05.2025 | 1,46 | 1,55 | 1,44 | 1,53 | 1,66% | 13.175,00 |
| 01.05.2025 | 1,63 | 1,63 | 1,47 | 1,51 | -7,67% | 33.458,00 |
| 30.04.2025 | 1,58 | 1,69 | 1,56 | 1,63 | 1,87% | 4.144,00 |
| 29.04.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -6,98% | 21.846,00 |
| 28.04.2025 | 1,55 | 1,78 | 1,51 | 1,72 | 10,97% | 69.163,00 |
| 25.04.2025 | 1,52 | 1,60 | 1,49 | 1,55 | 4,73% | 15.130,00 |
| 24.04.2025 | 1,63 | 1,63 | 1,48 | 1,48 | -2,63% | 18.179,00 |
| 23.04.2025 | 1,63 | 1,63 | 1,44 | 1,52 | -1,94% | 16.503,00 |
| 22.04.2025 | 1,52 | 1,60 | 1,48 | 1,55 | 0,65% | 5.206,00 |
| 21.04.2025 | 1,40 | 1,61 | 1,21 | 1,54 | 7,69% | 22.396,00 |
| 17.04.2025 | 1,46 | 1,48 | 1,36 | 1,43 | -2,72% | 12.530,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,40 | 1,47 | 0,68% | 4.826,00 |
| 15.04.2025 | 1,42 | 1,65 | 1,35 | 1,46 | -1,35% | 36.787,00 |
| 14.04.2025 | 1,32 | 1,48 | 1,29 | 1,48 | 15,81% | 16.985,00 |
| 11.04.2025 | 1,32 | 1,32 | 1,20 | 1,28 | 1,91% | 15.399,00 |
| 10.04.2025 | 1,19 | 1,38 | 1,18 | 1,25 | 6,26% | 80.573,00 |
| 09.04.2025 | 1,13 | 1,22 | 1,06 | 1,18 | 6,32% | 40.938,00 |
| 08.04.2025 | 1,15 | 1,25 | 1,06 | 1,11 | -3,48% | 29.639,00 |