0,310$
-7,74%
Echtzeit-Aktienkurs Boxlight Corporation
Bid:
Ask:
Aktienkurse zur Boxlight Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,22 | 1,25 | 1,19 | 1,22 | 1,67% | 60.539,00 |
| 16.03.2026 | 1,31 | 1,31 | 1,20 | 1,20 | -7,69% | 163.029,00 |
| 13.03.2026 | 1,28 | 1,30 | 1,23 | 1,30 | 0,78% | 172.231,00 |
| 12.03.2026 | 1,27 | 1,32 | 1,25 | 1,29 | 2,38% | 144.877,00 |
| 11.03.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -3,82% | 91.556,00 |
| 10.03.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 1,55% | 85.850,00 |
| 09.03.2026 | 1,28 | 1,29 | 1,23 | 1,29 | -0,77% | 136.705,00 |
| 06.03.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 0,00% | 127.234,00 |
| 05.03.2026 | 1,31 | 1,36 | 1,28 | 1,30 | -2,26% | 120.122,00 |
| 04.03.2026 | 1,33 | 1,35 | 1,28 | 1,33 | -2,21% | 134.865,00 |
| 03.03.2026 | 1,28 | 1,37 | 1,27 | 1,36 | 2,26% | 219.441,00 |
| 02.03.2026 | 1,32 | 1,40 | 1,25 | 1,33 | -2,92% | 278.242,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,33 | 1,37 | -8,05% | 273.627,00 |
| 26.02.2026 | 1,50 | 1,56 | 1,47 | 1,49 | -3,87% | 134.886,00 |
| 25.02.2026 | 1,64 | 1,64 | 1,48 | 1,55 | -6,06% | 382.672,00 |
| 24.02.2026 | 1,62 | 1,70 | 1,54 | 1,65 | 12,24% | 1.290.161,00 |
| 23.02.2026 | 1,46 | 1,54 | 1,40 | 1,47 | 0,68% | 446.583,00 |
| 20.02.2026 | 1,53 | 1,58 | 1,44 | 1,46 | 2,10% | 1.061.683,00 |
| 19.02.2026 | 1,58 | 1,88 | 1,39 | 1,43 | 10,00% | 31.494.119,00 |
| 18.02.2026 | 1,25 | 1,35 | 1,23 | 1,30 | 3,17% | 6.298.000,00 |
| 17.02.2026 | 1,29 | 1,33 | 1,19 | 1,26 | -5,26% | 381.528,00 |
| 13.02.2026 | 1,35 | 1,45 | 1,27 | 1,33 | -5,00% | 529.521,00 |
| 12.02.2026 | 1,39 | 1,41 | 1,32 | 1,40 | 2,19% | 459.536,00 |
| 11.02.2026 | 1,65 | 1,67 | 1,33 | 1,37 | -20,81% | 721.962,00 |
| 10.02.2026 | 1,68 | 1,79 | 1,63 | 1,73 | -3,35% | 575.038,00 |
| 09.02.2026 | 1,57 | 1,79 | 1,48 | 1,79 | 14,01% | 1.546.363,00 |
| 06.02.2026 | 2,13 | 2,75 | 1,47 | 1,57 | -16,49% | 42.640.710,00 |
| 05.02.2026 | 1,79 | 1,90 | 1,63 | 1,88 | -6,93% | 3.395.070,00 |
| 04.02.2026 | 1,70 | 2,37 | 1,60 | 2,02 | 56,59% | 173.424.818,00 |
| 03.02.2026 | 1,25 | 1,33 | 1,21 | 1,29 | 3,20% | 468.084,00 |
| 02.02.2026 | 1,22 | 1,30 | 1,19 | 1,25 | 1,63% | 428.843,00 |
| 30.01.2026 | 1,27 | 1,34 | 1,22 | 1,23 | -3,15% | 320.644,00 |
| 29.01.2026 | 1,40 | 1,40 | 1,21 | 1,27 | -10,56% | 438.932,00 |
| 28.01.2026 | 1,49 | 1,49 | 1,40 | 1,42 | -7,19% | 263.562,00 |
| 27.01.2026 | 1,41 | 1,56 | 1,41 | 1,53 | 2,00% | 309.246,00 |
| 26.01.2026 | 1,43 | 1,66 | 1,40 | 1,50 | -5,06% | 722.883,00 |
| 23.01.2026 | 1,59 | 1,71 | 1,53 | 1,58 | -5,39% | 966.086,00 |
| 22.01.2026 | 1,63 | 1,75 | 1,52 | 1,67 | -8,24% | 2.537.592,00 |
| 21.01.2026 | 2,18 | 2,53 | 1,76 | 1,82 | 45,60% | 112.147.918,00 |
| 20.01.2026 | 1,24 | 1,31 | 1,23 | 1,25 | -7,41% | 8.187.527,00 |
| 16.01.2026 | 1,29 | 1,44 | 1,29 | 1,35 | 3,05% | 643.694,00 |
| 15.01.2026 | 1,37 | 1,44 | 1,24 | 1,31 | -7,75% | 774.789,00 |
| 14.01.2026 | 1,64 | 1,64 | 1,19 | 1,42 | -15,48% | 2.092.006,00 |
| 13.01.2026 | 1,68 | 1,84 | 1,51 | 1,68 | 1,20% | 4.850.356,00 |
| 12.01.2026 | 1,67 | 1,76 | 1,60 | 1,66 | -2,35% | 573.297,00 |
| 09.01.2026 | 1,73 | 1,96 | 1,64 | 1,70 | 3,66% | 775.743,00 |
| 08.01.2026 | 1,67 | 1,68 | 1,59 | 1,64 | -0,61% | 171.433,00 |
| 07.01.2026 | 1,71 | 1,73 | 1,58 | 1,65 | -3,51% | 212.301,00 |
| 06.01.2026 | 1,64 | 1,75 | 1,60 | 1,71 | 4,27% | 146.701,00 |
| 05.01.2026 | 1,76 | 1,77 | 1,55 | 1,64 | -5,20% | 357.548,00 |
| 02.01.2026 | 1,71 | 1,84 | 1,63 | 1,73 | 1,76% | 218.397,00 |
| 31.12.2025 | 1,90 | 1,90 | 1,51 | 1,70 | -10,99% | 217.362,00 |
| 30.12.2025 | 2,08 | 2,25 | 1,86 | 1,91 | -4,50% | 714.020,00 |
| 29.12.2025 | 2,20 | 2,85 | 1,97 | 2,00 | -8,68% | 1.781.128,00 |
| 26.12.2025 | 2,28 | 2,30 | 2,01 | 2,19 | -5,19% | 206.442,00 |
| 24.12.2025 | 2,54 | 2,73 | 2,23 | 2,31 | -12,50% | 336.161,00 |
| 23.12.2025 | 3,05 | 3,23 | 2,50 | 2,64 | -18,56% | 605.615,00 |
| 22.12.2025 | 4,02 | 4,20 | 3,00 | 3,24 | -18,12% | 914.650,00 |
| 19.12.2025 | 3,96 | 3,96 | 3,62 | 3,96 | -2,14% | 529.502,00 |
| 18.12.2025 | 4,14 | 4,17 | 3,87 | 4,05 | -2,39% | 262.358,00 |
| 17.12.2025 | 4,54 | 4,54 | 4,10 | 4,14 | -6,27% | 139.000,00 |
| 16.12.2025 | 4,62 | 4,67 | 4,39 | 4,42 | -4,29% | 98.533,00 |
| 15.12.2025 | 5,34 | 5,34 | 4,57 | 4,62 | -7,55% | 145.153,00 |
| 12.12.2025 | 5,12 | 5,36 | 5,00 | 5,00 | -4,26% | 61.207,00 |
| 11.12.2025 | 5,22 | 5,37 | 4,88 | 5,22 | -0,24% | 195.478,00 |
| 10.12.2025 | 5,10 | 5,46 | 5,04 | 5,23 | -0,16% | 98.716,00 |
| 09.12.2025 | 4,86 | 5,38 | 4,86 | 5,24 | 7,88% | 123.588,00 |
| 08.12.2025 | 5,10 | 5,24 | 4,80 | 4,86 | 0,10% | 103.436,00 |
| 05.12.2025 | 5,70 | 5,79 | 4,75 | 4,85 | -12,93% | 201.853,00 |
| 04.12.2025 | 5,10 | 5,70 | 4,96 | 5,57 | 9,80% | 245.942,00 |
| 03.12.2025 | 5,10 | 5,28 | 4,89 | 5,08 | 3,88% | 111.837,00 |
| 02.12.2025 | 5,28 | 5,28 | 4,86 | 4,89 | -5,29% | 85.236,00 |
| 01.12.2025 | 5,57 | 5,57 | 5,16 | 5,16 | -5,47% | 45.333,00 |
| 28.11.2025 | 5,58 | 5,58 | 5,40 | 5,46 | 0,31% | 26.282,00 |
| 26.11.2025 | 5,22 | 5,70 | 5,22 | 5,44 | 5,56% | 112.845,00 |
| 25.11.2025 | 4,98 | 5,22 | 4,92 | 5,16 | 4,77% | 76.550,00 |
| 24.11.2025 | 4,62 | 5,08 | 4,62 | 4,92 | 7,87% | 93.057,00 |
| 21.11.2025 | 4,99 | 4,99 | 4,38 | 4,56 | -4,10% | 157.142,00 |
| 20.11.2025 | 5,40 | 5,50 | 4,68 | 4,76 | -7,67% | 171.895,00 |
| 19.11.2025 | 5,16 | 5,48 | 4,98 | 5,15 | -1,74% | 132.689,00 |
| 18.11.2025 | 5,88 | 5,88 | 5,07 | 5,24 | -5,01% | 465.966,00 |
| 17.11.2025 | 6,30 | 6,54 | 5,40 | 5,52 | -15,60% | 464.291,00 |
| 14.11.2025 | 6,12 | 7,02 | 6,12 | 6,54 | 3,81% | 178.929,00 |
| 13.11.2025 | 6,42 | 6,96 | 6,12 | 6,30 | -5,41% | 193.621,00 |
| 12.11.2025 | 6,66 | 7,29 | 6,54 | 6,66 | 0,00% | 162.572,00 |
| 11.11.2025 | 7,44 | 7,56 | 6,54 | 6,66 | -11,20% | 251.944,00 |
| 10.11.2025 | 7,38 | 8,04 | 7,14 | 7,50 | 7,76% | 269.834,00 |
| 07.11.2025 | 6,54 | 7,26 | 5,70 | 6,96 | -1,69% | 714.255,00 |
| 06.11.2025 | 8,40 | 8,46 | 6,96 | 7,08 | -14,49% | 394.390,00 |
| 05.11.2025 | 7,92 | 8,52 | 7,74 | 8,28 | 3,76% | 105.619,00 |
| 04.11.2025 | 7,98 | 8,52 | 7,92 | 7,98 | -4,32% | 147.918,00 |
| 03.11.2025 | 8,88 | 9,12 | 7,80 | 8,34 | -8,55% | 266.718,00 |
| 31.10.2025 | 9,00 | 9,36 | 9,00 | 9,12 | 0,00% | 84.732,00 |
| 30.10.2025 | 9,24 | 9,52 | 8,92 | 9,12 | -1,94% | 151.316,00 |
| 29.10.2025 | 9,96 | 10,02 | 9,00 | 9,30 | -6,63% | 211.580,00 |
| 28.10.2025 | 9,78 | 10,08 | 9,60 | 9,96 | 1,84% | 209.335,00 |
| 27.10.2025 | 9,96 | 10,26 | 9,78 | 9,78 | -2,98% | 119.635,00 |
| 24.10.2025 | 9,96 | 10,44 | 9,91 | 10,08 | -1,18% | 140.306,00 |
| 23.10.2025 | 9,78 | 10,20 | 9,54 | 10,20 | 3,66% | 166.542,00 |
| 22.10.2025 | 10,26 | 10,29 | 9,48 | 9,84 | -3,53% | 142.304,00 |