35,670$
4,05%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 34,48 | 35,71 | 34,48 | 35,67 | 4,05% | 210.614,00 |
| 22.11.2024 | 33,67 | 34,55 | 33,57 | 34,28 | 2,30% | 1.797.600,00 |
| 21.11.2024 | 33,46 | 33,59 | 33,25 | 33,51 | 1,03% | 4.735.245,00 |
| 20.11.2024 | 33,27 | 33,29 | 32,72 | 33,17 | 0,06% | 1.322.370,00 |
| 19.11.2024 | 33,48 | 33,70 | 32,93 | 33,15 | -1,92% | 1.444.192,00 |
| 18.11.2024 | 33,53 | 33,89 | 33,40 | 33,80 | 0,81% | 1.079.036,00 |
| 15.11.2024 | 34,47 | 34,47 | 33,34 | 33,53 | -2,19% | 1.601.723,00 |
| 14.11.2024 | 34,81 | 34,84 | 34,27 | 34,28 | -1,12% | 1.621.632,00 |
| 13.11.2024 | 34,25 | 35,07 | 34,20 | 34,67 | 1,26% | 1.490.193,00 |
| 12.11.2024 | 34,50 | 35,01 | 34,09 | 34,24 | -0,70% | 2.877.575,00 |
| 11.11.2024 | 33,88 | 34,63 | 33,77 | 34,48 | 2,19% | 2.021.323,00 |
| 08.11.2024 | 34,08 | 34,08 | 33,51 | 33,74 | -0,74% | 1.828.154,00 |
| 07.11.2024 | 33,70 | 34,29 | 33,70 | 33,99 | 1,31% | 1.331.915,00 |
| 06.11.2024 | 33,41 | 33,82 | 33,03 | 33,55 | 2,38% | 2.089.960,00 |
| 05.11.2024 | 32,53 | 32,99 | 32,38 | 32,77 | 0,83% | 1.359.993,00 |
| 04.11.2024 | 31,65 | 32,54 | 31,65 | 32,50 | 1,82% | 1.225.138,00 |
| 01.11.2024 | 31,94 | 32,27 | 31,83 | 31,92 | 0,50% | 1.185.070,00 |
| 31.10.2024 | 32,07 | 32,35 | 31,76 | 31,76 | -1,18% | 940.987,00 |
| 30.10.2024 | 32,01 | 32,46 | 31,97 | 32,14 | 0,22% | 736.503,00 |
| 29.10.2024 | 31,83 | 32,23 | 31,74 | 32,07 | 0,19% | 950.412,00 |
| 28.10.2024 | 32,30 | 32,30 | 31,98 | 32,01 | -0,12% | 771.572,00 |
| 25.10.2024 | 32,25 | 32,50 | 31,97 | 32,05 | -0,37% | 770.163,00 |
| 24.10.2024 | 32,27 | 32,55 | 32,08 | 32,17 | 0,63% | 2.423.038,00 |
| 23.10.2024 | 32,07 | 32,25 | 31,78 | 31,97 | -0,09% | 1.960.030,00 |
| 22.10.2024 | 31,95 | 32,19 | 31,84 | 32,00 | 0,44% | 1.941.301,00 |
| 21.10.2024 | 31,98 | 32,24 | 31,63 | 31,86 | -0,56% | 2.077.702,00 |
| 18.10.2024 | 32,70 | 32,87 | 31,96 | 32,04 | -2,44% | 1.189.797,00 |
| 17.10.2024 | 32,77 | 33,17 | 32,61 | 32,84 | 0,12% | 1.501.608,00 |
| 16.10.2024 | 32,68 | 32,97 | 32,66 | 32,80 | 0,21% | 1.211.711,00 |
| 15.10.2024 | 32,80 | 33,03 | 32,51 | 32,73 | 0,31% | 1.061.339,00 |
| 14.10.2024 | 32,77 | 33,08 | 32,44 | 32,63 | 0,12% | 1.259.760,00 |
| 11.10.2024 | 32,78 | 32,86 | 32,42 | 32,59 | -0,37% | 1.445.328,00 |
| 10.10.2024 | 32,02 | 32,75 | 32,00 | 32,71 | 1,18% | 2.183.659,00 |
| 09.10.2024 | 31,96 | 32,55 | 31,75 | 32,33 | 1,32% | 1.277.448,00 |
| 08.10.2024 | 31,98 | 32,15 | 31,78 | 31,91 | 0,44% | 913.611,00 |
| 07.10.2024 | 32,00 | 32,30 | 31,77 | 31,77 | -1,18% | 1.414.342,00 |
| 04.10.2024 | 31,87 | 32,20 | 31,49 | 32,15 | 1,52% | 1.189.821,00 |
| 03.10.2024 | 31,69 | 31,88 | 31,50 | 31,67 | -0,25% | 1.345.694,00 |
| 02.10.2024 | 31,74 | 32,03 | 31,53 | 31,75 | -0,13% | 1.657.596,00 |
| 01.10.2024 | 32,75 | 32,79 | 31,78 | 31,79 | -2,87% | 2.339.790,00 |
| 30.09.2024 | 32,67 | 32,97 | 32,51 | 32,73 | -0,06% | 2.603.370,00 |
| 27.09.2024 | 32,54 | 32,88 | 32,33 | 32,75 | 1,08% | 1.195.192,00 |
| 26.09.2024 | 32,86 | 32,94 | 32,36 | 32,40 | -0,64% | 8.267.853,00 |
| 25.09.2024 | 32,65 | 32,77 | 32,38 | 32,61 | -0,12% | 2.380.076,00 |
| 24.09.2024 | 32,43 | 32,80 | 32,37 | 32,65 | 0,43% | 1.356.539,00 |
| 23.09.2024 | 32,86 | 32,86 | 32,28 | 32,51 | -1,45% | 1.945.319,00 |
| 20.09.2024 | 32,88 | 33,21 | 32,77 | 32,99 | 0,46% | 4.570.208,00 |
| 19.09.2024 | 33,38 | 33,42 | 32,53 | 32,84 | -0,76% | 2.606.691,00 |
| 18.09.2024 | 33,50 | 33,58 | 32,79 | 33,09 | -1,02% | 7.192.415,00 |
| 17.09.2024 | 33,02 | 33,95 | 32,58 | 33,43 | -0,06% | 5.160.642,00 |
| 16.09.2024 | 33,33 | 33,56 | 33,14 | 33,45 | 0,48% | 1.316.703,00 |
| 13.09.2024 | 32,99 | 33,40 | 32,95 | 33,29 | 1,22% | 1.380.789,00 |
| 12.09.2024 | 33,06 | 33,09 | 32,81 | 32,89 | -0,54% | 1.228.669,00 |
| 11.09.2024 | 32,54 | 33,09 | 32,22 | 33,07 | 1,13% | 1.568.701,00 |
| 10.09.2024 | 32,76 | 33,13 | 32,64 | 32,70 | 0,52% | 2.855.368,00 |
| 09.09.2024 | 32,49 | 32,87 | 32,22 | 32,53 | 0,34% | 2.555.333,00 |
| 06.09.2024 | 32,87 | 33,08 | 32,40 | 32,42 | -0,98% | 1.492.921,00 |
| 05.09.2024 | 32,89 | 33,09 | 32,52 | 32,74 | -0,40% | 1.768.531,00 |
| 04.09.2024 | 32,00 | 32,89 | 32,00 | 32,87 | 2,49% | 2.685.650,00 |
| 03.09.2024 | 32,33 | 33,45 | 31,84 | 32,07 | -1,63% | 4.375.777,00 |
| 30.08.2024 | 32,90 | 33,36 | 32,58 | 32,60 | -1,03% | 3.540.018,00 |
| 29.08.2024 | 32,00 | 32,99 | 31,91 | 32,94 | 3,13% | 6.325.748,00 |
| 28.08.2024 | 30,00 | 32,14 | 29,94 | 31,94 | 10,83% | 9.940.730,00 |
| 27.08.2024 | 28,58 | 29,05 | 28,53 | 28,82 | 0,56% | 3.021.231,00 |
| 26.08.2024 | 28,66 | 28,97 | 28,57 | 28,66 | 0,67% | 1.399.653,00 |
| 23.08.2024 | 28,31 | 28,60 | 28,15 | 28,47 | 1,17% | 1.604.229,00 |
| 22.08.2024 | 28,50 | 28,59 | 28,08 | 28,14 | -1,02% | 975.641,00 |
| 21.08.2024 | 28,42 | 28,52 | 28,30 | 28,43 | 0,64% | 954.980,00 |
| 20.08.2024 | 28,30 | 28,43 | 28,19 | 28,25 | -0,35% | 1.159.324,00 |
| 19.08.2024 | 28,08 | 28,45 | 28,08 | 28,35 | 0,82% | 1.232.396,00 |
| 16.08.2024 | 27,91 | 28,23 | 27,91 | 28,12 | 0,39% | 1.065.978,00 |
| 15.08.2024 | 28,15 | 28,22 | 27,86 | 28,01 | 0,72% | 1.097.045,00 |
| 14.08.2024 | 27,73 | 27,84 | 27,46 | 27,81 | 0,04% | 721.784,00 |
| 13.08.2024 | 27,59 | 27,95 | 27,49 | 27,80 | 1,65% | 808.996,00 |
| 12.08.2024 | 27,54 | 27,63 | 27,18 | 27,35 | -0,58% | 899.107,00 |
| 09.08.2024 | 27,24 | 27,53 | 26,95 | 27,51 | 0,99% | 1.626.941,00 |
| 08.08.2024 | 26,96 | 27,51 | 26,87 | 27,24 | 1,76% | 1.525.988,00 |
| 07.08.2024 | 26,79 | 27,20 | 26,71 | 26,77 | 0,83% | 984.411,00 |
| 06.08.2024 | 26,15 | 26,90 | 26,05 | 26,55 | 1,84% | 1.600.816,00 |
| 05.08.2024 | 26,22 | 26,56 | 25,96 | 26,07 | -3,41% | 1.535.564,00 |
| 02.08.2024 | 27,23 | 27,45 | 26,55 | 26,99 | -2,81% | 1.545.503,00 |
| 01.08.2024 | 28,18 | 28,38 | 27,58 | 27,77 | -1,24% | 1.139.603,00 |
| 31.07.2024 | 28,18 | 28,46 | 27,87 | 28,12 | -0,14% | 1.292.481,00 |
| 30.07.2024 | 27,87 | 28,32 | 27,85 | 28,16 | 1,44% | 973.335,00 |
| 29.07.2024 | 28,03 | 28,38 | 27,72 | 27,76 | -0,96% | 989.733,00 |
| 26.07.2024 | 28,00 | 28,25 | 27,80 | 28,03 | 1,19% | 1.261.474,00 |
| 25.07.2024 | 26,86 | 27,93 | 26,73 | 27,70 | 4,10% | 1.407.086,00 |
| 24.07.2024 | 27,07 | 27,27 | 26,59 | 26,61 | -1,74% | 832.145,00 |
| 23.07.2024 | 27,05 | 27,28 | 26,72 | 27,08 | 0,00% | 1.191.875,00 |
| 22.07.2024 | 26,94 | 27,24 | 26,83 | 27,08 | 0,86% | 1.331.086,00 |
| 19.07.2024 | 27,02 | 27,02 | 26,69 | 26,85 | 0,11% | 854.610,00 |
| 18.07.2024 | 26,87 | 27,51 | 26,67 | 26,82 | -0,67% | 1.281.024,00 |
| 17.07.2024 | 26,77 | 27,18 | 26,68 | 27,00 | 0,86% | 1.170.858,00 |
| 16.07.2024 | 26,50 | 26,78 | 26,19 | 26,77 | 1,63% | 1.156.669,00 |
| 15.07.2024 | 26,39 | 26,45 | 25,99 | 26,34 | 0,50% | 1.620.504,00 |
| 12.07.2024 | 25,53 | 26,34 | 25,43 | 26,21 | 2,99% | 2.293.288,00 |
| 11.07.2024 | 25,27 | 25,64 | 25,25 | 25,45 | 2,13% | 1.152.551,00 |
| 10.07.2024 | 25,19 | 25,31 | 24,63 | 24,92 | -1,07% | 1.317.268,00 |
| 09.07.2024 | 25,55 | 25,65 | 25,06 | 25,19 | -1,52% | 1.644.915,00 |
| 08.07.2024 | 26,10 | 26,14 | 25,57 | 25,58 | -2,10% | 1.320.640,00 |