25,665€
-0,64%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -0,39% | 38,00 |
| 11.12.2025 | 25,72 | 25,83 | 25,72 | 25,83 | -0,54% | 329,00 |
| 10.12.2025 | 26,12 | 26,12 | 25,97 | 25,97 | -3,58% | 110,00 |
| 09.12.2025 | 26,86 | 27,05 | 26,69 | 26,94 | -0,72% | - |
| 08.12.2025 | 27,38 | 27,38 | 27,13 | 27,13 | 0,04% | 171,00 |
| 05.12.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,56% | 15,00 |
| 04.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | 200,00 |
| 03.12.2025 | 24,60 | 27,55 | 23,28 | 27,55 | 6,74% | 4.312,00 |
| 02.12.2025 | 25,70 | 25,81 | 25,70 | 25,81 | 0,86% | 116,00 |
| 01.12.2025 | 25,00 | 25,59 | 25,00 | 25,59 | 0,35% | 240,00 |
| 28.11.2025 | 25,64 | 25,64 | 25,44 | 25,50 | -0,31% | 302,00 |
| 27.11.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -1,27% | 200,00 |
| 26.11.2025 | 26,04 | 26,04 | 25,91 | 25,91 | -0,61% | 60,00 |
| 25.11.2025 | 25,97 | 26,07 | 25,97 | 26,07 | -0,15% | 174,00 |
| 24.11.2025 | 26,21 | 26,21 | 26,05 | 26,11 | 3,49% | 330,00 |
| 21.11.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -0,65% | 1,00 |
| 20.11.2025 | 25,46 | 26,03 | 25,26 | 25,40 | 0,38% | - |
| 19.11.2025 | 25,59 | 25,62 | 25,14 | 25,30 | -0,98% | 3.080,00 |
| 18.11.2025 | 26,33 | 26,33 | 25,42 | 25,55 | -5,28% | 879,00 |
| 17.11.2025 | 27,62 | 27,83 | 26,86 | 26,98 | -2,02% | - |
| 14.11.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -0,22% | 273,00 |
| 13.11.2025 | 27,61 | 27,83 | 27,33 | 27,59 | -1,46% | - |
| 12.11.2025 | 27,91 | 28,00 | 27,91 | 28,00 | 0,76% | 31,00 |
| 11.11.2025 | 27,54 | 27,79 | 27,53 | 27,79 | 0,54% | 136,00 |
| 10.11.2025 | 27,08 | 27,64 | 27,08 | 27,64 | 2,37% | 741,00 |
| 07.11.2025 | 26,95 | 27,04 | 26,72 | 27,00 | -0,26% | 531,00 |
| 06.11.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,29% | 111,00 |
| 05.11.2025 | 27,41 | 27,41 | 27,15 | 27,15 | -2,86% | 536,00 |
| 04.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,22% | 358,00 |
| 03.11.2025 | 27,99 | 27,99 | 27,72 | 27,89 | 0,47% | 657,00 |
| 31.10.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 1,31% | 820,00 |
| 30.10.2025 | 27,19 | 27,50 | 27,19 | 27,40 | 1,48% | 213,00 |
| 29.10.2025 | 27,91 | 27,92 | 26,99 | 27,00 | -4,26% | 2.338,00 |
| 28.10.2025 | 27,98 | 28,20 | 27,98 | 28,20 | 0,07% | 96,00 |
| 27.10.2025 | 28,42 | 28,65 | 28,12 | 28,18 | -1,30% | 753,00 |
| 24.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,14% | 130,00 |
| 23.10.2025 | 28,74 | 28,74 | 28,51 | 28,51 | -1,18% | 277,00 |
| 22.10.2025 | 28,99 | 29,41 | 28,85 | 28,85 | 0,24% | 1.416,00 |
| 21.10.2025 | 28,55 | 28,78 | 28,55 | 28,78 | 2,57% | 346,00 |
| 20.10.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 0,84% | 300,00 |
| 17.10.2025 | 27,57 | 27,89 | 27,43 | 27,83 | -0,80% | - |
| 16.10.2025 | 28,18 | 28,49 | 28,05 | 28,05 | -0,36% | 457,00 |
| 15.10.2025 | 28,20 | 28,26 | 28,15 | 28,15 | -0,25% | 225,00 |
| 14.10.2025 | 28,23 | 28,23 | 28,22 | 28,22 | 0,71% | 215,00 |
| 13.10.2025 | 28,23 | 28,85 | 28,02 | 28,02 | -1,27% | 871,00 |
| 10.10.2025 | 28,52 | 28,75 | 28,28 | 28,38 | 0,00% | 183,00 |
| 09.10.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,35% | 1,00 |
| 08.10.2025 | 28,58 | 28,58 | 28,48 | 28,48 | 1,28% | 301,00 |
| 07.10.2025 | 27,97 | 28,33 | 27,97 | 28,12 | 0,14% | 221,00 |
| 06.10.2025 | 27,51 | 28,10 | 27,45 | 28,08 | 0,43% | 672,00 |
| 03.10.2025 | 27,97 | 27,97 | 27,96 | 27,96 | 1,97% | 308,00 |
| 02.10.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,59% | 35,00 |
| 01.10.2025 | 27,17 | 27,80 | 27,17 | 27,26 | -0,37% | 774,00 |
| 30.09.2025 | 27,35 | 27,46 | 27,35 | 27,36 | -1,05% | 569,00 |
| 29.09.2025 | 27,83 | 27,83 | 27,46 | 27,65 | 0,40% | 564,00 |
| 26.09.2025 | 27,62 | 27,73 | 27,30 | 27,54 | 0,36% | 1.299,00 |
| 25.09.2025 | 27,52 | 27,72 | 27,21 | 27,44 | -0,83% | - |
| 24.09.2025 | 27,43 | 27,67 | 27,43 | 27,67 | 0,47% | 55,00 |
| 23.09.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,40% | 1,00 |
| 22.09.2025 | 27,28 | 27,43 | 27,28 | 27,43 | -0,25% | 407,00 |
| 19.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,44% | 35,00 |
| 18.09.2025 | 27,68 | 27,68 | 27,06 | 27,38 | -0,94% | 1.570,00 |
| 17.09.2025 | 27,55 | 27,75 | 27,55 | 27,64 | 0,51% | 415,00 |
| 16.09.2025 | 27,50 | 27,63 | 27,50 | 27,50 | 0,07% | 772,00 |
| 15.09.2025 | 27,95 | 27,95 | 27,48 | 27,48 | -0,90% | 1.084,00 |
| 12.09.2025 | 28,29 | 28,29 | 27,73 | 27,73 | -1,28% | 234,00 |
| 11.09.2025 | 28,06 | 28,26 | 27,94 | 28,09 | 0,11% | 938,00 |
| 10.09.2025 | 28,70 | 28,84 | 27,90 | 28,06 | -0,18% | 1.856,00 |
| 09.09.2025 | 28,14 | 28,16 | 28,10 | 28,11 | -0,28% | 208,00 |
| 08.09.2025 | 27,72 | 28,19 | 27,72 | 28,19 | 1,62% | 31,00 |
| 05.09.2025 | 27,87 | 27,87 | 27,74 | 27,74 | -0,79% | 94,00 |
| 04.09.2025 | 27,67 | 27,96 | 27,67 | 27,96 | 1,97% | 107,00 |
| 03.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,22% | 20,00 |
| 02.09.2025 | 27,82 | 27,82 | 27,48 | 27,48 | -1,04% | 315,00 |
| 01.09.2025 | 28,03 | 28,03 | 27,77 | 27,77 | -0,39% | 81,00 |
| 29.08.2025 | 28,08 | 28,20 | 27,66 | 27,88 | 0,07% | - |
| 28.08.2025 | 27,91 | 27,91 | 27,86 | 27,86 | 1,05% | 93,00 |
| 27.08.2025 | 27,82 | 28,92 | 27,40 | 27,57 | 2,57% | 2.780,00 |
| 26.08.2025 | 26,95 | 27,05 | 26,80 | 26,88 | -0,22% | 652,00 |
| 25.08.2025 | 27,10 | 27,23 | 26,81 | 26,94 | 0,07% | - |
| 22.08.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,55% | 372,00 |
| 21.08.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 0,63% | 370,00 |
| 20.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,52% | 200,00 |
| 19.08.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,41% | 250,00 |
| 18.08.2025 | 26,74 | 27,20 | 26,74 | 27,15 | 0,93% | 174,00 |
| 15.08.2025 | 26,66 | 26,90 | 26,56 | 26,90 | 0,79% | 521,00 |
| 14.08.2025 | 27,07 | 27,07 | 26,69 | 26,69 | 0,19% | 125,00 |
| 13.08.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,22% | 376,00 |
| 12.08.2025 | 26,88 | 26,88 | 26,55 | 26,70 | -2,02% | 508,00 |
| 11.08.2025 | 27,44 | 27,44 | 27,25 | 27,25 | -0,55% | 159,00 |
| 08.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,51% | 150,00 |
| 07.08.2025 | 27,48 | 27,54 | 27,48 | 27,54 | 0,77% | 306,00 |
| 06.08.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -0,62% | 150,00 |
| 05.08.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,25% | 109,00 |
| 04.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 0,33% | 95,00 |
| 01.08.2025 | 27,94 | 27,94 | 27,44 | 27,48 | -2,35% | 839,00 |
| 31.07.2025 | 28,33 | 28,33 | 28,14 | 28,14 | -1,33% | 175,00 |
| 30.07.2025 | 28,28 | 28,52 | 28,28 | 28,52 | 0,00% | 118,00 |
| 29.07.2025 | 28,37 | 28,52 | 28,37 | 28,52 | 0,67% | 20,00 |
| 28.07.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,28% | 4,00 |