20,860€
-1,84%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,62 | 21,07 | 20,59 | 20,72 | -2,49% | - |
| 05.02.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 1,43% | 3,00 |
| 04.02.2026 | 20,35 | 20,95 | 20,35 | 20,95 | 2,50% | 180,00 |
| 03.02.2026 | 20,29 | 20,44 | 20,29 | 20,44 | -5,98% | 1.219,00 |
| 02.02.2026 | 21,85 | 21,85 | 21,74 | 21,74 | 1,57% | 103,00 |
| 30.01.2026 | 21,05 | 21,66 | 21,02 | 21,41 | 1,06% | - |
| 29.01.2026 | 22,13 | 22,28 | 21,07 | 21,18 | -4,79% | - |
| 28.01.2026 | 22,17 | 22,48 | 22,08 | 22,25 | 0,63% | - |
| 27.01.2026 | 22,65 | 22,72 | 21,97 | 22,11 | -1,69% | - |
| 26.01.2026 | 22,37 | 22,86 | 22,23 | 22,49 | -0,11% | - |
| 23.01.2026 | 22,38 | 22,51 | 22,38 | 22,51 | 0,67% | 32,00 |
| 22.01.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 0,09% | 214,00 |
| 21.01.2026 | 22,13 | 22,51 | 22,00 | 22,34 | 2,38% | - |
| 20.01.2026 | 21,89 | 22,21 | 21,36 | 21,82 | 0,00% | 877,00 |
| 19.01.2026 | 21,74 | 21,82 | 21,74 | 21,82 | -3,79% | 875,00 |
| 16.01.2026 | 22,61 | 22,68 | 22,61 | 22,68 | -1,31% | 167,00 |
| 15.01.2026 | 23,16 | 23,24 | 22,94 | 22,98 | -2,21% | 655,00 |
| 14.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -8,20% | 5,00 |
| 13.01.2026 | 25,03 | 25,60 | 25,03 | 25,60 | 1,95% | 372,00 |
| 12.01.2026 | 25,11 | 25,11 | 25,11 | 25,11 | -1,82% | 485,00 |
| 09.01.2026 | 25,38 | 25,66 | 25,35 | 25,58 | 0,41% | - |
| 08.01.2026 | 25,45 | 25,48 | 24,60 | 25,47 | -0,12% | 5.244,00 |
| 07.01.2026 | 25,03 | 25,50 | 24,90 | 25,50 | 2,86% | 230,00 |
| 06.01.2026 | 24,27 | 24,79 | 24,27 | 24,79 | -1,20% | 478,00 |
| 05.01.2026 | 24,63 | 25,09 | 24,63 | 25,09 | 1,58% | 501,00 |
| 02.01.2026 | 25,54 | 25,54 | 24,66 | 24,70 | -4,85% | 781,00 |
| 30.12.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 0,85% | 4,00 |
| 29.12.2025 | 25,40 | 25,74 | 25,40 | 25,74 | 1,82% | 202,00 |
| 23.12.2025 | 25,60 | 25,60 | 25,28 | 25,28 | -2,51% | 888,00 |
| 22.12.2025 | 25,98 | 26,17 | 25,93 | 25,93 | 0,00% | 1.007,00 |
| 19.12.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,93% | 40,00 |
| 18.12.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 0,39% | 45,00 |
| 17.12.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 1,55% | 100,00 |
| 16.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,98% | 5,00 |
| 15.12.2025 | 25,50 | 25,71 | 25,50 | 25,71 | -0,08% | 73,00 |
| 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 |