21,835€
0,18%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,73 | 21,86 | 21,14 | 21,52 | -1,26% | - |
| 07.05.2026 | 20,69 | 21,88 | 20,35 | 21,80 | 4,88% | - |
| 06.05.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -4,15% | 200,00 |
| 05.05.2026 | 21,93 | 21,93 | 21,68 | 21,68 | 0,84% | 116,00 |
| 04.05.2026 | 21,62 | 21,62 | 21,50 | 21,50 | 2,72% | 121,00 |
| 30.04.2026 | 20,93 | 20,93 | 20,93 | 20,93 | -0,21% | 2,00 |
| 29.04.2026 | 20,98 | 20,98 | 20,68 | 20,98 | -0,40% | - |
| 28.04.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,53% | 40,00 |
| 27.04.2026 | 20,69 | 21,08 | 20,46 | 20,95 | 3,64% | - |
| 24.04.2026 | 20,13 | 20,43 | 19,99 | 20,22 | 2,41% | - |
| 23.04.2026 | 20,84 | 20,92 | 19,66 | 19,74 | -5,26% | - |
| 22.04.2026 | 20,83 | 21,01 | 20,65 | 20,84 | 3,86% | - |
| 21.04.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,25% | 100,00 |
| 20.04.2026 | 20,08 | 20,55 | 19,99 | 20,11 | -1,37% | - |
| 17.04.2026 | 20,34 | 20,62 | 20,31 | 20,39 | 1,09% | - |
| 16.04.2026 | 20,41 | 20,84 | 20,09 | 20,17 | 0,75% | - |
| 15.04.2026 | 19,04 | 20,02 | 19,04 | 20,02 | 5,09% | 114,00 |
| 14.04.2026 | 19,00 | 19,05 | 19,00 | 19,05 | 4,38% | 115,00 |
| 13.04.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,99% | 1.000,00 |
| 10.04.2026 | 19,17 | 19,37 | 18,54 | 18,62 | -5,39% | - |
| 09.04.2026 | 19,67 | 19,68 | 19,67 | 19,68 | -4,84% | 135,00 |
| 08.04.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,10% | 25,00 |
| 07.04.2026 | 20,66 | 21,25 | 20,66 | 20,91 | 0,26% | 117,00 |
| 02.04.2026 | 20,30 | 20,91 | 20,15 | 20,86 | 2,03% | - |
| 01.04.2026 | 20,54 | 20,58 | 19,96 | 20,44 | -0,39% | - |
| 31.03.2026 | 20,22 | 20,52 | 20,22 | 20,52 | -2,10% | 63,00 |
| 30.03.2026 | 19,86 | 20,96 | 19,86 | 20,96 | 4,80% | 381,00 |
| 27.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,12% | 17,00 |
| 26.03.2026 | 20,36 | 21,16 | 20,19 | 20,86 | 1,71% | - |
| 25.03.2026 | 20,45 | 20,88 | 20,19 | 20,51 | 0,94% | - |
| 24.03.2026 | 21,05 | 21,18 | 20,16 | 20,32 | -3,42% | - |
| 23.03.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 2,28% | 160,00 |
| 20.03.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -3,02% | 60,00 |
| 19.03.2026 | 21,21 | 21,21 | 21,21 | 21,21 | 0,09% | 25,00 |
| 18.03.2026 | 21,68 | 21,68 | 21,19 | 21,19 | -1,17% | 252,00 |
| 17.03.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,23% | 20,00 |
| 16.03.2026 | 21,89 | 21,95 | 21,39 | 21,39 | -1,61% | - |
| 13.03.2026 | 21,17 | 21,97 | 21,17 | 21,74 | 0,05% | 61,00 |
| 12.03.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 1,97% | 2,00 |
| 11.03.2026 | 21,39 | 21,81 | 21,07 | 21,31 | 1,48% | - |
| 10.03.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -3,71% | 238,00 |
| 09.03.2026 | 21,52 | 21,81 | 21,52 | 21,81 | -1,22% | 211,00 |
| 06.03.2026 | 22,22 | 22,80 | 22,08 | 22,08 | -3,62% | 71,00 |
| 05.03.2026 | 22,94 | 22,94 | 22,91 | 22,91 | 1,33% | 2,00 |
| 04.03.2026 | 22,13 | 22,84 | 21,97 | 22,61 | 10,24% | 1.573,00 |
| 03.03.2026 | 19,68 | 20,51 | 19,68 | 20,51 | 2,24% | 253,00 |
| 02.03.2026 | 19,54 | 20,07 | 19,54 | 20,06 | 1,48% | 698,00 |
| 27.02.2026 | 20,00 | 20,22 | 19,52 | 19,77 | 3,25% | - |
| 26.02.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,34% | 35,00 |
| 25.02.2026 | 19,63 | 19,63 | 19,08 | 19,08 | -2,95% | 33,00 |
| 24.02.2026 | 18,27 | 19,66 | 18,27 | 19,66 | 6,50% | 1.505,00 |
| 23.02.2026 | 18,50 | 18,50 | 18,46 | 18,46 | -4,40% | 600,00 |
| 20.02.2026 | 19,06 | 19,34 | 19,06 | 19,31 | 0,22% | 150,00 |
| 19.02.2026 | 19,31 | 19,58 | 19,22 | 19,27 | -0,14% | - |
| 18.02.2026 | 19,31 | 19,31 | 19,30 | 19,30 | -2,65% | 1.400,00 |
| 17.02.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,05% | 72,00 |
| 16.02.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 1,12% | 16,00 |
| 13.02.2026 | 18,90 | 19,61 | 18,90 | 19,61 | 2,56% | 903,00 |
| 12.02.2026 | 19,41 | 19,79 | 19,09 | 19,12 | -3,87% | 2.306,00 |
| 11.02.2026 | 20,30 | 20,30 | 19,89 | 19,89 | -4,56% | 414,00 |
| 10.02.2026 | 20,25 | 20,91 | 20,01 | 20,84 | 2,71% | 377,00 |
| 09.02.2026 | 21,08 | 21,18 | 20,29 | 20,29 | -2,08% | 259,00 |
| 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 |