27,150€
1,44%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 22,39 | 22,39 | 22,28 | 22,28 | 3,87% | 468,00 |
| 18.05.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 1,47% | 400,00 |
| 15.05.2026 | 20,87 | 21,14 | 20,87 | 21,14 | 1,73% | 800,00 |
| 14.05.2026 | 20,30 | 20,81 | 20,21 | 20,78 | 3,85% | - |
| 13.05.2026 | 19,98 | 20,01 | 19,98 | 20,01 | -4,71% | 300,00 |
| 12.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,05% | 10,00 |
| 11.05.2026 | 21,55 | 21,55 | 21,01 | 21,01 | -2,37% | 2.619,00 |
| 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 |