31,780€
1,83%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 31,63 | 31,90 | 31,46 | 31,54 | 1,04% | - |
| 05.10.2026 | 31,00 | 31,21 | 31,00 | 31,21 | 2,26% | 190,00 |
| 02.10.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,60% | 300,00 |
| 01.10.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 2,67% | 400,00 |
| 30.09.2026 | 29,26 | 29,26 | 29,26 | 29,26 | 6,09% | 128,00 |
| 29.09.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 1,06% | 35,00 |
| 28.09.2026 | 27,16 | 27,29 | 27,16 | 27,29 | -1,94% | 738,00 |
| 25.09.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -2,86% | 100,00 |
| 24.09.2026 | 28,70 | 29,12 | 28,41 | 28,65 | -1,07% | - |
| 23.09.2026 | 28,79 | 29,05 | 28,54 | 28,96 | 1,33% | - |
| 22.09.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -2,12% | 420,00 |
| 21.09.2026 | 29,53 | 29,73 | 29,17 | 29,20 | -1,18% | - |
| 18.09.2026 | 30,33 | 30,34 | 29,41 | 29,55 | -3,21% | - |
| 17.09.2026 | 30,75 | 30,78 | 29,71 | 30,53 | 1,29% | - |
| 16.09.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 1,38% | 315,00 |
| 15.09.2026 | 29,95 | 30,46 | 29,73 | 29,73 | 0,85% | 38,00 |
| 14.09.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,37% | 338,00 |
| 11.09.2026 | 29,53 | 29,82 | 29,14 | 29,37 | -0,78% | - |
| 10.09.2026 | 29,77 | 29,98 | 29,33 | 29,60 | 0,65% | - |
| 09.09.2026 | 29,46 | 29,77 | 29,07 | 29,41 | -1,18% | - |
| 08.09.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -2,30% | 1,00 |
| 07.09.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,78% | 5,00 |
| 04.09.2026 | 30,91 | 30,93 | 29,91 | 30,23 | -0,02% | - |
| 03.09.2026 | 30,23 | 30,23 | 30,23 | 30,23 | 0,40% | 331,00 |
| 02.09.2026 | 30,48 | 30,53 | 29,94 | 30,11 | -2,27% | - |
| 01.09.2026 | 31,30 | 31,30 | 30,45 | 30,81 | 3,15% | 1.224,00 |
| 31.08.2026 | 30,05 | 30,06 | 29,87 | 29,87 | -2,80% | 652,00 |
| 28.08.2026 | 29,56 | 30,73 | 29,55 | 30,73 | 3,54% | 290,00 |
| 27.08.2026 | 29,13 | 29,80 | 28,44 | 29,68 | 4,36% | 453,00 |
| 26.08.2026 | 28,99 | 29,35 | 28,44 | 28,44 | -1,90% | 633,00 |
| 25.08.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 2,11% | 1,00 |
| 24.08.2026 | 27,96 | 28,39 | 27,95 | 28,39 | 0,64% | 866,00 |
| 21.08.2026 | 28,18 | 28,34 | 27,68 | 28,21 | 0,07% | - |
| 20.08.2026 | 28,20 | 28,20 | 28,19 | 28,19 | -1,40% | 82,00 |
| 19.08.2026 | 28,01 | 28,76 | 27,57 | 28,59 | 0,35% | - |
| 18.08.2026 | 27,96 | 28,63 | 27,87 | 28,49 | 2,33% | - |
| 17.08.2026 | 28,32 | 28,32 | 27,56 | 27,84 | -2,66% | - |
| 14.08.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | 385,00 |
| 13.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,62% | 45,00 |
| 12.08.2026 | 28,21 | 28,49 | 27,91 | 28,18 | -1,40% | 998,00 |
| 11.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -2,12% | 5,00 |
| 10.08.2026 | 28,30 | 29,20 | 28,30 | 29,20 | 4,51% | 547,00 |
| 07.08.2026 | 27,86 | 27,94 | 27,26 | 27,94 | 1,53% | 98,00 |
| 06.08.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -0,61% | 364,00 |
| 05.08.2026 | 27,55 | 27,96 | 27,38 | 27,69 | -0,41% | - |
| 04.08.2026 | 27,60 | 27,95 | 26,98 | 27,81 | 0,63% | - |
| 03.08.2026 | 27,50 | 28,33 | 27,43 | 27,63 | 2,83% | - |
| 31.07.2026 | 26,87 | 26,87 | 26,87 | 26,87 | 0,39% | 63,00 |
| 30.07.2026 | 28,35 | 28,43 | 26,33 | 26,77 | -6,09% | - |
| 29.07.2026 | 27,55 | 28,50 | 27,55 | 28,50 | 2,93% | 470,00 |
| 28.07.2026 | 26,55 | 27,75 | 26,54 | 27,69 | 3,88% | - |
| 27.07.2026 | 25,62 | 26,71 | 25,62 | 26,66 | 4,18% | - |
| 24.07.2026 | 24,87 | 25,62 | 24,87 | 25,59 | 2,34% | - |
| 23.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,58% | 100,00 |
| 22.07.2026 | 26,18 | 26,57 | 25,06 | 25,15 | -5,08% | - |
| 21.07.2026 | 26,80 | 26,80 | 26,49 | 26,49 | -0,66% | 16,00 |
| 20.07.2026 | 26,62 | 26,75 | 26,12 | 26,67 | -1,09% | - |
| 17.07.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -0,37% | 7,00 |
| 16.07.2026 | 26,59 | 27,17 | 26,49 | 27,06 | -0,04% | - |
| 15.07.2026 | 27,00 | 27,07 | 27,00 | 27,07 | 6,62% | 51,00 |
| 14.07.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -0,94% | 213,00 |
| 13.07.2026 | 25,80 | 25,80 | 25,63 | 25,63 | 1,22% | 121,00 |
| 10.07.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,46% | 190,00 |
| 09.07.2026 | 25,28 | 25,30 | 24,47 | 25,21 | -0,06% | - |
| 08.07.2026 | 25,20 | 25,26 | 24,79 | 25,22 | 1,65% | - |
| 07.07.2026 | 25,14 | 25,14 | 24,81 | 24,81 | 2,73% | 10,00 |
| 06.07.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,04% | 1,00 |
| 03.07.2026 | 24,41 | 24,42 | 24,31 | 24,41 | -0,35% | - |
| 02.07.2026 | 24,49 | 24,49 | 24,49 | 24,49 | 0,57% | 200,00 |
| 01.07.2026 | 23,50 | 24,35 | 23,50 | 24,35 | 4,37% | 216,00 |
| 30.06.2026 | 23,33 | 23,33 | 23,33 | 23,33 | -0,17% | 115,00 |
| 29.06.2026 | 23,37 | 23,37 | 23,37 | 23,37 | 1,65% | 100,00 |
| 26.06.2026 | 22,99 | 22,99 | 22,99 | 22,99 | 4,69% | 22,00 |
| 25.06.2026 | 22,12 | 22,38 | 21,96 | 21,96 | -3,62% | 248,00 |
| 24.06.2026 | 21,98 | 22,90 | 21,74 | 22,79 | 4,52% | - |
| 23.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 25,00 |
| 22.06.2026 | 21,67 | 22,09 | 21,33 | 21,40 | -1,09% | - |
| 19.06.2026 | 21,68 | 21,69 | 21,60 | 21,64 | 0,12% | - |
| 18.06.2026 | 21,53 | 21,61 | 21,53 | 21,61 | -0,96% | 52,00 |
| 17.06.2026 | 22,12 | 22,18 | 21,60 | 21,82 | 0,55% | - |
| 16.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,94% | 210,00 |
| 15.06.2026 | 22,35 | 22,35 | 22,13 | 22,13 | 1,05% | 296,00 |
| 12.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | 1,00 |
| 11.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,37% | 8,00 |
| 10.06.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -1,65% | 1,00 |
| 09.06.2026 | 22,46 | 22,99 | 22,39 | 22,99 | -0,17% | 143,00 |
| 08.06.2026 | 23,40 | 23,40 | 23,03 | 23,03 | -0,04% | 229,00 |
| 05.06.2026 | 23,05 | 23,61 | 23,00 | 23,04 | -1,24% | - |
| 04.06.2026 | 23,33 | 23,33 | 23,33 | 23,33 | 1,57% | 25,00 |
| 03.06.2026 | 22,84 | 22,97 | 22,84 | 22,97 | -7,90% | 214,00 |
| 02.06.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 6,22% | 13,00 |
| 01.06.2026 | 23,40 | 23,56 | 23,40 | 23,48 | 9,57% | 640,00 |
| 29.05.2026 | 21,43 | 21,43 | 21,43 | 21,43 | -1,97% | 26,00 |
| 28.05.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 3,16% | 95,00 |
| 27.05.2026 | 21,63 | 22,00 | 21,19 | 21,19 | -5,80% | 854,00 |
| 26.05.2026 | 22,43 | 22,65 | 22,06 | 22,50 | 1,56% | - |
| 25.05.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,40% | 200,00 |
| 22.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 1,51% | 91,00 |
| 21.05.2026 | 22,11 | 22,23 | 21,55 | 21,91 | 0,00% | - |
| 20.05.2026 | 21,91 | 21,91 | 21,91 | 21,91 | -1,66% | 4,00 |