33,015€
0,66%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,01 | 33,16 | 33,00 | 33,02 | 0,66% | - |
| 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 |
| 14.01.2025 | 30,50 | 30,65 | 30,50 | 30,65 | 1,32% | 67,00 |
| 13.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,30% | 150,00 |
| 10.01.2025 | 30,31 | 30,35 | 30,31 | 30,34 | 0,13% | 343,00 |
| 09.01.2025 | 30,07 | 30,30 | 30,07 | 30,30 | 0,55% | 143,00 |
| 08.01.2025 | 30,20 | 30,30 | 29,82 | 30,14 | -0,18% | - |
| 07.01.2025 | 30,19 | 30,19 | 30,02 | 30,19 | 0,43% | 48,00 |
| 06.01.2025 | 30,40 | 30,41 | 30,06 | 30,06 | -2,08% | 213,00 |
| 03.01.2025 | 30,79 | 30,79 | 30,70 | 30,70 | 0,26% | 215,00 |
| 02.01.2025 | 30,52 | 30,62 | 30,52 | 30,62 | 0,29% | 205,00 |
| 30.12.2024 | 30,41 | 30,53 | 30,39 | 30,53 | 0,59% | 213,00 |
| 27.12.2024 | 30,69 | 30,69 | 30,35 | 30,35 | -1,24% | 885,00 |
| 23.12.2024 | 30,70 | 30,86 | 30,58 | 30,73 | -0,32% | 1.042,00 |
| 20.12.2024 | 31,02 | 31,02 | 29,21 | 30,83 | 0,06% | 3.450,00 |
| 19.12.2024 | 31,14 | 31,14 | 30,76 | 30,81 | -0,90% | 4.105,00 |
| 18.12.2024 | 30,91 | 31,53 | 30,58 | 31,09 | 1,34% | 3.307,00 |
| 17.12.2024 | 30,44 | 30,68 | 30,11 | 30,68 | -0,36% | 1.228,00 |
| 16.12.2024 | 31,23 | 31,23 | 30,79 | 30,79 | -0,45% | 749,00 |
| 13.12.2024 | 31,62 | 31,62 | 30,93 | 30,93 | -1,68% | 1.483,00 |
| 12.12.2024 | 31,00 | 31,46 | 31,00 | 31,46 | 2,11% | 1.460,00 |
| 11.12.2024 | 30,83 | 30,83 | 30,60 | 30,81 | 0,06% | 414,00 |
| 10.12.2024 | 30,84 | 30,87 | 30,79 | 30,79 | -0,87% | 245,00 |
| 09.12.2024 | 30,83 | 31,14 | 30,75 | 31,06 | 1,97% | 592,00 |
| 06.12.2024 | 30,14 | 30,70 | 30,14 | 30,46 | 1,36% | 1.097,00 |
| 05.12.2024 | 30,17 | 30,27 | 29,61 | 30,05 | -0,43% | 2.844,00 |
| 04.12.2024 | 31,75 | 32,02 | 30,05 | 30,18 | -8,10% | 4.649,00 |
| 03.12.2024 | 33,73 | 33,91 | 32,63 | 32,84 | -2,20% | 3.041,00 |
| 02.12.2024 | 33,46 | 33,58 | 33,46 | 33,58 | 0,75% | 93,00 |
| 29.11.2024 | 33,10 | 33,33 | 33,10 | 33,33 | -0,15% | 303,00 |
| 28.11.2024 | 33,20 | 33,38 | 33,20 | 33,38 | -1,30% | 330,00 |
| 27.11.2024 | 33,67 | 33,82 | 33,67 | 33,82 | -0,15% | 396,00 |
| 26.11.2024 | 33,91 | 34,00 | 33,32 | 33,87 | 0,68% | 1.970,00 |
| 25.11.2024 | 32,60 | 33,64 | 32,60 | 33,64 | 2,13% | 1.482,00 |
| 22.11.2024 | 31,95 | 33,13 | 31,95 | 32,94 | 3,15% | 633,00 |
| 21.11.2024 | 31,50 | 32,04 | 31,41 | 31,94 | 1,48% | - |
| 20.11.2024 | 31,65 | 31,65 | 31,34 | 31,47 | 1,19% | 1.461,00 |
| 19.11.2024 | 31,89 | 31,89 | 31,10 | 31,10 | -1,68% | 500,00 |
| 18.11.2024 | 31,66 | 32,00 | 31,63 | 31,63 | -0,50% | 2.099,00 |
| 15.11.2024 | 32,37 | 32,37 | 31,77 | 31,79 | -2,75% | 908,00 |
| 14.11.2024 | 33,08 | 33,08 | 32,43 | 32,69 | -0,76% | 935,00 |
| 13.11.2024 | 32,15 | 33,19 | 32,12 | 32,94 | 1,39% | 1.073,00 |
| 12.11.2024 | 32,50 | 33,06 | 32,20 | 32,49 | 0,31% | 6.307,00 |
| 11.11.2024 | 31,15 | 32,47 | 31,15 | 32,39 | 2,69% | 4.624,00 |
| 08.11.2024 | 31,58 | 32,14 | 31,20 | 31,54 | -0,22% | 3.034,00 |
| 07.11.2024 | 31,40 | 31,63 | 31,30 | 31,61 | 1,05% | 1.203,00 |
| 06.11.2024 | 31,00 | 31,75 | 30,80 | 31,28 | 5,78% | 18.710,00 |
| 05.11.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -0,67% | 5,00 |
| 04.11.2024 | 28,71 | 29,77 | 28,71 | 29,77 | 4,71% | 1.681,00 |
| 01.11.2024 | 29,15 | 30,72 | 28,43 | 28,43 | -3,89% | 41,00 |
| 31.10.2024 | 29,48 | 29,83 | 29,36 | 29,58 | -0,34% | - |
| 30.10.2024 | 29,42 | 29,68 | 29,36 | 29,68 | 0,47% | 221,00 |
| 29.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -1,07% | 144,00 |
| 28.10.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,20% | 40,00 |
| 25.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,86% | 125,00 |
| 24.10.2024 | 29,52 | 30,06 | 29,52 | 30,06 | 1,86% | 382,00 |
| 23.10.2024 | 29,20 | 29,73 | 29,20 | 29,51 | 0,07% | 829,00 |
| 22.10.2024 | 29,36 | 29,76 | 29,26 | 29,49 | 0,48% | - |
| 21.10.2024 | 29,87 | 29,87 | 29,35 | 29,35 | 0,03% | 182,00 |
| 18.10.2024 | 30,23 | 30,23 | 29,34 | 29,34 | -3,87% | 335,00 |
| 17.10.2024 | 30,01 | 30,52 | 30,01 | 30,52 | 0,93% | 172,00 |
| 16.10.2024 | 29,88 | 30,24 | 29,88 | 30,24 | 0,00% | 401,00 |
| 15.10.2024 | 29,98 | 30,26 | 29,71 | 30,24 | 1,44% | - |
| 14.10.2024 | 29,81 | 29,81 | 29,71 | 29,81 | -0,33% | 1.434,00 |
| 11.10.2024 | 29,89 | 30,13 | 29,55 | 29,91 | 0,20% | - |
| 10.10.2024 | 29,53 | 30,10 | 29,20 | 29,85 | 2,47% | - |
| 09.10.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,55% | 8,00 |
| 08.10.2024 | 28,83 | 29,02 | 28,83 | 28,97 | -0,10% | 75,00 |
| 07.10.2024 | 29,35 | 29,35 | 29,00 | 29,00 | 1,12% | 942,00 |
| 04.10.2024 | 29,01 | 29,01 | 28,68 | 28,68 | 0,56% | 284,00 |
| 03.10.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -0,73% | 7,00 |
| 02.10.2024 | 28,53 | 28,73 | 28,53 | 28,73 | -2,61% | 401,00 |
| 01.10.2024 | 29,44 | 29,50 | 29,44 | 29,50 | 0,17% | 57,00 |
| 30.09.2024 | 29,24 | 29,45 | 28,97 | 29,45 | 0,34% | 892,00 |
| 27.09.2024 | 29,12 | 29,35 | 29,12 | 29,35 | 1,35% | 288,00 |
| 26.09.2024 | 29,31 | 29,36 | 28,92 | 28,96 | -0,55% | 3.052,00 |
| 25.09.2024 | 29,10 | 29,18 | 29,10 | 29,12 | 0,28% | 57,00 |
| 24.09.2024 | 29,46 | 29,46 | 29,04 | 29,04 | -1,29% | 425,00 |
| 23.09.2024 | 29,60 | 29,76 | 29,01 | 29,42 | -0,07% | 787,00 |
| 20.09.2024 | 29,51 | 29,51 | 29,34 | 29,44 | 0,48% | 790,00 |
| 19.09.2024 | 29,55 | 29,55 | 29,30 | 29,30 | -1,97% | 860,00 |
| 18.09.2024 | 29,99 | 30,02 | 29,62 | 29,89 | -0,53% | 766,00 |
| 17.09.2024 | 29,08 | 30,23 | 28,90 | 30,05 | 0,37% | 4.015,00 |
| 16.09.2024 | 30,01 | 30,05 | 29,91 | 29,94 | -0,40% | 93,00 |
| 13.09.2024 | 29,78 | 30,11 | 29,78 | 30,06 | -0,30% | 514,00 |