32,800€
-0,73%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,88 | 32,96 | 32,59 | 32,80 | -0,73% | 1.595,00 |
| 05.06.2025 | 34,00 | 34,04 | 33,04 | 33,04 | -2,36% | 2.884,00 |
| 04.06.2025 | 33,82 | 33,84 | 33,69 | 33,84 | 0,53% | 785,00 |
| 03.06.2025 | 33,31 | 33,81 | 33,31 | 33,66 | 1,32% | 1.043,00 |
| 02.06.2025 | 33,48 | 33,48 | 32,86 | 33,22 | -0,48% | 2.173,00 |
| 30.05.2025 | 32,89 | 33,38 | 32,86 | 33,38 | 4,57% | 1.716,00 |
| 29.05.2025 | 33,61 | 33,61 | 31,92 | 31,92 | -2,53% | 710,00 |
| 28.05.2025 | 30,67 | 33,09 | 30,67 | 32,75 | 18,27% | 9.530,00 |
| 27.05.2025 | 27,80 | 27,80 | 27,69 | 27,69 | 0,34% | 174,00 |
| 26.05.2025 | 27,52 | 27,65 | 27,51 | 27,60 | 1,45% | - |
| 23.05.2025 | 27,44 | 27,44 | 27,20 | 27,20 | -1,70% | 95,00 |
| 22.05.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -1,18% | 100,00 |
| 21.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | 358,00 |
| 20.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,39% | 100,00 |
| 19.05.2025 | 28,44 | 28,60 | 28,39 | 28,41 | -1,93% | 387,00 |
| 16.05.2025 | 28,71 | 28,97 | 28,64 | 28,97 | 2,48% | 245,00 |
| 15.05.2025 | 28,14 | 28,45 | 28,14 | 28,27 | 0,14% | 699,00 |
| 14.05.2025 | 28,35 | 28,35 | 28,23 | 28,23 | -1,77% | 210,00 |
| 13.05.2025 | 28,62 | 28,88 | 28,50 | 28,74 | -0,62% | - |
| 12.05.2025 | 28,62 | 28,92 | 28,62 | 28,92 | 3,73% | 431,00 |
| 09.05.2025 | 27,92 | 28,25 | 27,75 | 27,88 | 0,47% | - |
| 08.05.2025 | 27,57 | 27,78 | 27,37 | 27,75 | 1,95% | - |
| 07.05.2025 | 27,32 | 27,32 | 27,22 | 27,22 | 0,11% | 36,00 |
| 06.05.2025 | 27,38 | 27,38 | 27,19 | 27,19 | -1,34% | 275,00 |
| 05.05.2025 | 27,32 | 27,56 | 27,32 | 27,56 | 1,10% | 3,00 |
| 02.05.2025 | 27,23 | 27,39 | 27,23 | 27,26 | -1,36% | 186,00 |
| 30.04.2025 | 27,59 | 27,76 | 27,22 | 27,64 | -0,31% | - |
| 29.04.2025 | 27,10 | 27,72 | 27,10 | 27,72 | 2,97% | 190,00 |
| 28.04.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,55% | 100,00 |
| 25.04.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 1,58% | 1,00 |
| 24.04.2025 | 26,50 | 26,65 | 26,41 | 26,65 | -1,84% | 828,00 |
| 23.04.2025 | 26,57 | 27,15 | 26,57 | 27,15 | 4,06% | 447,00 |
| 22.04.2025 | 25,51 | 26,09 | 25,51 | 26,09 | -0,15% | 647,00 |
| 17.04.2025 | 25,94 | 26,13 | 25,88 | 26,13 | -1,80% | 1.545,00 |
| 16.04.2025 | 26,20 | 26,66 | 26,07 | 26,61 | 0,53% | - |
| 15.04.2025 | 26,51 | 26,51 | 26,45 | 26,47 | 0,02% | 77,00 |
| 14.04.2025 | 26,65 | 27,19 | 26,30 | 26,47 | 1,30% | - |
| 11.04.2025 | 26,79 | 26,79 | 25,89 | 26,13 | -2,19% | - |
| 10.04.2025 | 26,96 | 27,06 | 26,67 | 26,71 | -3,99% | 1.564,00 |
| 09.04.2025 | 25,26 | 27,82 | 25,12 | 27,82 | 1,35% | 320,00 |
| 08.04.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,14% | 364,00 |
| 07.04.2025 | 26,13 | 27,14 | 25,89 | 27,14 | -1,38% | 855,00 |
| 04.04.2025 | 27,38 | 27,82 | 27,38 | 27,52 | -2,48% | 519,00 |
| 03.04.2025 | 27,70 | 28,47 | 27,60 | 28,22 | -1,40% | 540,00 |
| 02.04.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,88% | 50,00 |
| 01.04.2025 | 28,37 | 28,37 | 28,37 | 28,37 | -0,84% | 50,00 |
| 31.03.2025 | 28,61 | 28,61 | 28,61 | 28,61 | -0,31% | 1,00 |
| 28.03.2025 | 29,18 | 29,28 | 28,70 | 28,70 | -0,76% | 49,00 |
| 27.03.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 1,90% | 41,00 |
| 26.03.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,25% | 50,00 |
| 25.03.2025 | 28,47 | 28,65 | 28,45 | 28,45 | -0,07% | 482,00 |
| 24.03.2025 | 28,15 | 28,55 | 28,15 | 28,47 | 2,78% | 236,00 |
| 21.03.2025 | 27,60 | 27,70 | 27,60 | 27,70 | -1,41% | 561,00 |
| 20.03.2025 | 28,39 | 28,59 | 27,97 | 28,10 | -0,72% | - |
| 19.03.2025 | 28,26 | 28,30 | 28,26 | 28,30 | 0,11% | 412,00 |
| 18.03.2025 | 28,30 | 28,30 | 28,24 | 28,27 | -1,29% | 269,00 |
| 17.03.2025 | 28,51 | 28,64 | 28,37 | 28,64 | 2,69% | 1.580,00 |
| 14.03.2025 | 27,90 | 27,90 | 27,89 | 27,89 | -0,21% | 230,00 |
| 13.03.2025 | 28,41 | 28,61 | 27,93 | 27,95 | -1,52% | 228,00 |
| 12.03.2025 | 29,12 | 29,12 | 28,38 | 28,38 | -1,97% | 630,00 |
| 11.03.2025 | 29,50 | 29,50 | 28,92 | 28,95 | -1,46% | 1.156,00 |
| 10.03.2025 | 29,49 | 29,49 | 29,38 | 29,38 | -0,81% | 45,00 |
| 07.03.2025 | 29,68 | 29,76 | 29,62 | 29,62 | -0,44% | 87,00 |
| 06.03.2025 | 29,82 | 29,82 | 29,61 | 29,75 | -0,63% | 412,00 |
| 05.03.2025 | 29,13 | 29,94 | 28,83 | 29,94 | -5,67% | 1.784,00 |
| 04.03.2025 | 31,13 | 32,03 | 31,13 | 31,74 | 0,89% | 426,00 |
| 03.03.2025 | 31,49 | 31,49 | 30,78 | 31,46 | 2,24% | 2.252,00 |
| 28.02.2025 | 31,15 | 31,15 | 30,77 | 30,77 | -1,31% | 170,00 |
| 27.02.2025 | 31,09 | 31,18 | 31,09 | 31,18 | 0,58% | 110,00 |
| 26.02.2025 | 31,09 | 31,09 | 31,00 | 31,00 | -2,45% | 166,00 |
| 25.02.2025 | 31,39 | 31,78 | 31,39 | 31,78 | -0,41% | 188,00 |
| 24.02.2025 | 31,86 | 32,10 | 31,49 | 31,91 | -0,96% | 1.236,00 |
| 21.02.2025 | 32,93 | 33,14 | 32,22 | 32,22 | -2,36% | 2.647,00 |
| 20.02.2025 | 33,55 | 33,59 | 32,76 | 33,00 | -2,57% | 7.604,00 |
| 19.02.2025 | 33,80 | 33,87 | 33,79 | 33,87 | 1,07% | 613,00 |
| 18.02.2025 | 33,25 | 33,87 | 32,64 | 33,51 | 2,35% | 1.292,00 |
| 17.02.2025 | 33,50 | 33,50 | 32,74 | 32,74 | -2,47% | 588,00 |
| 14.02.2025 | 33,77 | 33,77 | 33,53 | 33,57 | -0,39% | 487,00 |
| 13.02.2025 | 33,84 | 33,84 | 33,49 | 33,70 | 0,60% | 287,00 |
| 12.02.2025 | 33,31 | 33,59 | 32,96 | 33,50 | 0,15% | 241,00 |
| 11.02.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,36% | 30,00 |
| 10.02.2025 | 32,98 | 33,67 | 32,98 | 33,57 | 0,72% | 979,00 |
| 07.02.2025 | 33,24 | 33,45 | 33,07 | 33,33 | 0,39% | 1.402,00 |
| 06.02.2025 | 32,90 | 33,23 | 32,90 | 33,20 | 1,22% | 671,00 |
| 05.02.2025 | 32,71 | 32,80 | 32,29 | 32,80 | 0,64% | 743,00 |
| 04.02.2025 | 32,29 | 32,78 | 32,29 | 32,59 | -0,03% | 709,00 |
| 03.02.2025 | 32,26 | 32,72 | 31,97 | 32,60 | 1,40% | 1.966,00 |
| 31.01.2025 | 32,09 | 32,15 | 32,02 | 32,15 | 1,13% | 458,00 |
| 30.01.2025 | 32,23 | 32,32 | 31,75 | 31,79 | -0,09% | 1.002,00 |
| 29.01.2025 | 32,19 | 32,19 | 31,82 | 31,82 | -0,87% | 170,00 |
| 28.01.2025 | 30,98 | 32,10 | 30,97 | 32,10 | 4,77% | 433,00 |
| 27.01.2025 | 29,66 | 30,93 | 29,44 | 30,64 | 2,37% | 2.152,00 |
| 24.01.2025 | 29,96 | 29,96 | 29,93 | 29,93 | -0,47% | 2,00 |
| 23.01.2025 | 30,00 | 30,09 | 30,00 | 30,07 | -1,05% | 290,00 |
| 22.01.2025 | 30,48 | 30,48 | 30,39 | 30,39 | -0,82% | 123,00 |
| 21.01.2025 | 30,46 | 30,69 | 30,46 | 30,64 | 0,36% | 1.455,00 |
| 20.01.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -0,23% | 75,00 |
| 17.01.2025 | 30,58 | 30,60 | 30,58 | 30,60 | -0,49% | 270,00 |
| 16.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,72% | 101,00 |
| 15.01.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -0,39% | 1,00 |