32,280$
-0,34%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 32,02 | 32,51 | 31,95 | 32,32 | -0,22% | 176.814,00 |
| 05.03.2025 | 31,00 | 32,56 | 31,00 | 32,39 | -3,23% | 5.065.351,00 |
| 04.03.2025 | 32,75 | 34,08 | 32,74 | 33,47 | 2,17% | 4.420.200,00 |
| 03.03.2025 | 32,42 | 33,07 | 32,42 | 32,76 | 0,18% | 1.732.208,00 |
| 28.02.2025 | 32,19 | 32,75 | 32,15 | 32,70 | 0,93% | 1.474.510,00 |
| 27.02.2025 | 32,88 | 32,98 | 32,36 | 32,40 | -0,46% | 1.668.273,00 |
| 26.02.2025 | 33,24 | 33,43 | 32,49 | 32,55 | -1,75% | 2.240.330,00 |
| 25.02.2025 | 33,15 | 33,47 | 32,83 | 33,13 | -0,54% | 1.300.135,00 |
| 24.02.2025 | 33,55 | 33,75 | 32,87 | 33,31 | -0,48% | 2.523.436,00 |
| 21.02.2025 | 34,76 | 34,82 | 33,46 | 33,47 | -3,49% | 2.063.148,00 |
| 20.02.2025 | 34,90 | 35,06 | 34,22 | 34,68 | -1,37% | 1.349.469,00 |
| 19.02.2025 | 35,11 | 35,42 | 34,89 | 35,16 | -0,51% | 1.964.052,00 |
| 18.02.2025 | 35,30 | 35,40 | 35,10 | 35,34 | -0,03% | 1.137.570,00 |
| 14.02.2025 | 35,37 | 35,45 | 35,21 | 35,35 | -0,11% | 1.072.138,00 |
| 13.02.2025 | 35,15 | 35,40 | 34,93 | 35,39 | 0,80% | 942.056,00 |
| 12.02.2025 | 34,26 | 35,12 | 34,15 | 35,11 | 1,36% | 1.172.247,00 |
| 11.02.2025 | 34,62 | 34,84 | 34,48 | 34,64 | -0,17% | 751.785,00 |
| 10.02.2025 | 34,33 | 34,77 | 34,26 | 34,70 | 1,20% | 1.347.376,00 |
| 07.02.2025 | 34,57 | 34,90 | 34,14 | 34,29 | -0,55% | 722.731,00 |
| 06.02.2025 | 34,32 | 34,58 | 34,17 | 34,48 | 0,76% | 1.107.170,00 |
| 05.02.2025 | 33,75 | 34,25 | 33,57 | 34,22 | 1,39% | 1.056.426,00 |
| 04.02.2025 | 33,77 | 33,94 | 33,56 | 33,75 | 0,66% | 1.279.949,00 |
| 03.02.2025 | 33,04 | 33,87 | 32,95 | 33,53 | 0,42% | 1.275.007,00 |
| 31.01.2025 | 33,31 | 33,53 | 33,16 | 33,39 | 0,48% | 1.379.443,00 |
| 30.01.2025 | 33,35 | 33,52 | 32,90 | 33,23 | 0,15% | 1.172.412,00 |
| 29.01.2025 | 33,52 | 33,65 | 33,06 | 33,18 | -1,34% | 1.416.086,00 |
| 28.01.2025 | 32,30 | 33,66 | 32,15 | 33,63 | 4,12% | 2.401.070,00 |
| 27.01.2025 | 31,74 | 32,61 | 31,68 | 32,30 | 2,38% | 1.410.455,00 |
| 24.01.2025 | 31,45 | 31,77 | 31,32 | 31,55 | 0,32% | 887.779,00 |
| 23.01.2025 | 31,44 | 31,46 | 31,11 | 31,45 | 0,06% | 946.654,00 |
| 22.01.2025 | 31,84 | 32,08 | 31,37 | 31,43 | -1,35% | 1.524.670,00 |
| 21.01.2025 | 31,74 | 32,13 | 31,63 | 31,86 | 1,05% | 1.829.670,00 |
| 17.01.2025 | 31,79 | 31,98 | 31,27 | 31,53 | 0,10% | 1.618.342,00 |
| 16.01.2025 | 31,75 | 32,04 | 31,49 | 31,50 | -0,66% | 1.012.023,00 |
| 15.01.2025 | 31,75 | 31,85 | 31,52 | 31,71 | 1,12% | 1.093.964,00 |
| 14.01.2025 | 31,24 | 31,60 | 31,16 | 31,36 | 0,26% | 1.701.289,00 |
| 13.01.2025 | 30,62 | 31,29 | 30,56 | 31,28 | 1,49% | 1.813.466,00 |
| 10.01.2025 | 31,00 | 31,22 | 30,72 | 30,82 | -1,60% | 1.447.301,00 |
| 08.01.2025 | 30,95 | 31,32 | 30,76 | 31,32 | 0,55% | 2.258.518,00 |
| 07.01.2025 | 31,35 | 31,49 | 30,92 | 31,15 | -0,70% | 1.312.117,00 |
| 06.01.2025 | 31,44 | 31,76 | 31,16 | 31,37 | -0,38% | 1.428.858,00 |
| 03.01.2025 | 31,50 | 31,81 | 31,35 | 31,49 | 0,48% | 1.167.109,00 |
| 02.01.2025 | 31,79 | 31,97 | 31,33 | 31,34 | -0,82% | 969.202,00 |
| 31.12.2024 | 31,99 | 31,99 | 31,49 | 31,60 | -0,72% | 870.391,00 |
| 30.12.2024 | 31,76 | 31,96 | 31,54 | 31,83 | -0,59% | 814.672,00 |
| 27.12.2024 | 31,96 | 32,16 | 31,56 | 32,02 | -0,44% | 825.159,00 |
| 26.12.2024 | 31,85 | 32,25 | 31,77 | 32,16 | 0,44% | 624.200,00 |
| 24.12.2024 | 31,90 | 32,09 | 31,88 | 32,02 | 0,16% | 344.246,00 |
| 23.12.2024 | 31,89 | 32,14 | 31,75 | 31,97 | -0,19% | 1.153.657,00 |
| 20.12.2024 | 31,71 | 32,25 | 31,30 | 32,03 | -0,09% | 4.629.234,00 |
| 19.12.2024 | 32,10 | 32,26 | 31,93 | 32,06 | 0,22% | 1.600.102,00 |
| 18.12.2024 | 32,62 | 33,27 | 31,84 | 31,99 | -0,25% | 2.247.244,00 |
| 17.12.2024 | 32,03 | 32,32 | 31,90 | 32,07 | -0,19% | 1.239.902,00 |
| 16.12.2024 | 32,36 | 32,58 | 32,12 | 32,13 | -1,11% | 1.572.834,00 |
| 13.12.2024 | 32,80 | 33,06 | 32,41 | 32,49 | -1,61% | 949.069,00 |
| 12.12.2024 | 32,53 | 33,20 | 32,50 | 33,02 | 2,32% | 2.264.243,00 |
| 11.12.2024 | 32,50 | 32,53 | 31,98 | 32,27 | -0,68% | 1.613.577,00 |
| 10.12.2024 | 32,69 | 32,77 | 32,25 | 32,49 | -0,21% | 1.811.207,00 |
| 09.12.2024 | 32,58 | 33,08 | 32,51 | 32,56 | 0,18% | 2.229.390,00 |
| 06.12.2024 | 32,24 | 32,66 | 31,79 | 32,50 | 1,40% | 1.968.970,00 |
| 05.12.2024 | 31,60 | 32,18 | 31,41 | 32,05 | 0,88% | 3.469.455,00 |
| 04.12.2024 | 33,77 | 34,15 | 31,64 | 31,77 | -7,70% | 5.251.904,00 |
| 03.12.2024 | 35,02 | 35,11 | 34,31 | 34,42 | -1,97% | 2.561.081,00 |
| 02.12.2024 | 35,11 | 35,37 | 35,04 | 35,11 | 0,06% | 2.114.503,00 |
| 29.11.2024 | 35,25 | 35,43 | 34,79 | 35,09 | 0,09% | 756.447,00 |
| 27.11.2024 | 35,40 | 35,60 | 34,91 | 35,06 | -1,27% | 1.322.891,00 |
| 26.11.2024 | 35,44 | 35,74 | 35,07 | 35,51 | -0,39% | 1.767.808,00 |
| 25.11.2024 | 34,55 | 35,72 | 34,48 | 35,65 | 4,00% | 3.286.394,00 |
| 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 |