29,460€
0,41%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 29,23 | 29,77 | 28,99 | 29,48 | 0,32% | - |
| 31.10.2024 | 29,51 | 29,83 | 28,92 | 29,39 | -0,74% | 30,00 |
| 30.10.2024 | 29,61 | 29,97 | 29,14 | 29,61 | -0,20% | - |
| 29.10.2024 | 29,59 | 29,80 | 29,23 | 29,67 | 0,08% | 60,00 |
| 28.10.2024 | 29,80 | 29,94 | 29,56 | 29,64 | -0,17% | - |
| 25.10.2024 | 29,75 | 30,08 | 29,55 | 29,69 | -0,05% | - |
| 24.10.2024 | 29,60 | 30,19 | 29,56 | 29,71 | 0,22% | - |
| 23.10.2024 | 29,54 | 29,99 | 29,49 | 29,64 | -0,07% | - |
| 22.10.2024 | 29,40 | 29,87 | 29,26 | 29,66 | 0,68% | 60,00 |
| 21.10.2024 | 29,49 | 29,80 | 29,20 | 29,46 | -0,07% | - |
| 18.10.2024 | 30,29 | 30,34 | 29,38 | 29,48 | -2,80% | - |
| 17.10.2024 | 30,19 | 30,65 | 30,07 | 30,33 | 0,43% | - |
| 16.10.2024 | 30,04 | 30,37 | 29,92 | 30,20 | 0,48% | 30,00 |
| 15.10.2024 | 29,96 | 30,30 | 29,71 | 30,06 | 0,45% | - |
| 14.10.2024 | 29,82 | 30,36 | 29,61 | 29,92 | 0,44% | - |
| 11.10.2024 | 29,91 | 30,13 | 29,55 | 29,79 | -0,40% | - |
| 10.10.2024 | 29,54 | 30,10 | 29,20 | 29,91 | 1,15% | - |
| 09.10.2024 | 29,02 | 29,84 | 28,98 | 29,57 | 1,75% | - |
| 08.10.2024 | 28,95 | 29,36 | 28,82 | 29,06 | 0,21% | - |
| 07.10.2024 | 29,35 | 29,44 | 28,92 | 29,00 | -0,99% | 100,00 |
| 04.10.2024 | 28,74 | 29,49 | 28,56 | 29,29 | 1,93% | - |
| 03.10.2024 | 28,74 | 29,00 | 28,43 | 28,74 | -0,05% | - |
| 02.10.2024 | 28,65 | 29,12 | 28,52 | 28,75 | 0,07% | - |
| 01.10.2024 | 29,36 | 29,61 | 28,71 | 28,73 | -2,21% | - |
| 30.09.2024 | 29,38 | 29,63 | 28,95 | 29,38 | 0,20% | - |
| 27.09.2024 | 29,06 | 29,50 | 28,79 | 29,32 | 1,17% | 30,00 |
| 26.09.2024 | 29,35 | 29,58 | 28,87 | 28,98 | -1,16% | 900,00 |
| 25.09.2024 | 29,01 | 29,42 | 28,92 | 29,32 | 0,41% | 300,00 |
| 24.09.2024 | 29,23 | 29,48 | 28,95 | 29,20 | -0,21% | - |
| 23.09.2024 | 29,59 | 29,75 | 28,94 | 29,26 | -0,93% | - |
| 20.09.2024 | 29,40 | 29,84 | 29,28 | 29,54 | 0,43% | - |
| 19.09.2024 | 29,91 | 30,12 | 29,15 | 29,41 | -1,26% | - |
| 18.09.2024 | 30,11 | 30,19 | 29,34 | 29,79 | -0,96% | - |
| 17.09.2024 | 29,29 | 30,66 | 28,55 | 30,08 | 0,02% | - |
| 16.09.2024 | 30,01 | 30,28 | 29,72 | 30,07 | 0,08% | 175,00 |
| 13.09.2024 | 29,67 | 30,21 | 29,62 | 30,05 | 1,13% | - |
| 12.09.2024 | 30,09 | 30,13 | 29,63 | 29,71 | -1,03% | 200,00 |
| 11.09.2024 | 29,48 | 30,06 | 29,26 | 30,02 | 1,18% | 200,00 |
| 10.09.2024 | 29,42 | 30,16 | 29,41 | 29,67 | 0,64% | - |
| 09.09.2024 | 29,34 | 29,74 | 29,09 | 29,48 | 0,82% | - |
| 06.09.2024 | 29,47 | 30,05 | 29,10 | 29,24 | -0,85% | - |
| 05.09.2024 | 29,65 | 29,90 | 29,29 | 29,49 | -0,57% | 60,00 |
| 04.09.2024 | 28,92 | 29,70 | 28,85 | 29,66 | 2,10% | - |
| 03.09.2024 | 29,44 | 30,36 | 28,76 | 29,05 | -1,39% | 500,00 |
| 02.09.2024 | 29,50 | 29,50 | 29,38 | 29,46 | -0,14% | - |
| 30.08.2024 | 29,75 | 30,24 | 29,42 | 29,50 | -0,57% | - |
| 29.08.2024 | 28,65 | 29,83 | 28,60 | 29,67 | 3,31% | - |
| 28.08.2024 | 27,12 | 29,03 | 26,98 | 28,72 | 11,47% | - |
| 27.08.2024 | 25,67 | 26,12 | 25,52 | 25,77 | 0,35% | - |
| 26.08.2024 | 25,46 | 26,06 | 25,40 | 25,68 | 0,90% | - |
| 23.08.2024 | 25,35 | 25,64 | 25,23 | 25,45 | 0,43% | - |
| 22.08.2024 | 25,52 | 25,75 | 25,19 | 25,34 | -0,61% | - |
| 21.08.2024 | 25,44 | 25,75 | 25,32 | 25,49 | 0,31% | - |
| 20.08.2024 | 25,60 | 25,75 | 25,27 | 25,41 | -0,68% | - |
| 19.08.2024 | 25,45 | 25,76 | 25,43 | 25,59 | 0,35% | - |
| 16.08.2024 | 25,55 | 25,76 | 25,27 | 25,50 | -0,08% | - |
| 15.08.2024 | 25,32 | 25,87 | 25,27 | 25,52 | 1,07% | - |
| 14.08.2024 | 25,31 | 25,34 | 24,80 | 25,25 | -0,12% | - |
| 13.08.2024 | 25,05 | 25,51 | 24,96 | 25,28 | 1,10% | - |
| 12.08.2024 | 25,20 | 25,41 | 24,80 | 25,00 | -0,75% | - |
| 09.08.2024 | 24,95 | 25,28 | 24,58 | 25,19 | 1,00% | - |
| 08.08.2024 | 24,46 | 25,28 | 24,36 | 24,94 | 1,75% | - |
| 07.08.2024 | 24,50 | 25,03 | 24,39 | 24,51 | 0,84% | - |
| 06.08.2024 | 24,03 | 24,69 | 23,79 | 24,31 | 2,14% | - |
| 05.08.2024 | 24,46 | 24,54 | 23,55 | 23,80 | -3,76% | - |
| 02.08.2024 | 25,57 | 25,59 | 24,27 | 24,73 | -3,92% | - |
| 01.08.2024 | 26,04 | 26,32 | 25,47 | 25,74 | -0,96% | - |
| 31.07.2024 | 25,78 | 26,36 | 25,61 | 25,99 | -0,23% | - |
| 30.07.2024 | 25,67 | 26,29 | 25,62 | 26,05 | 1,56% | - |
| 29.07.2024 | 25,91 | 26,35 | 25,62 | 25,65 | -0,66% | - |
| 26.07.2024 | 25,60 | 26,10 | 25,51 | 25,82 | 1,10% | - |
| 25.07.2024 | 24,59 | 25,79 | 24,48 | 25,54 | 4,03% | - |
| 24.07.2024 | 24,90 | 25,21 | 24,46 | 24,55 | -1,66% | - |
| 23.07.2024 | 24,84 | 25,14 | 24,55 | 24,96 | 0,30% | - |
| 22.07.2024 | 24,67 | 25,14 | 24,57 | 24,89 | 0,89% | - |
| 19.07.2024 | 24,65 | 24,87 | 24,44 | 24,67 | 0,20% | - |
| 18.07.2024 | 24,74 | 25,29 | 24,41 | 24,62 | -0,28% | - |
| 17.07.2024 | 24,54 | 24,89 | 24,29 | 24,69 | 0,55% | 328,00 |
| 16.07.2024 | 24,22 | 24,66 | 24,00 | 24,55 | 1,57% | - |
| 15.07.2024 | 24,11 | 24,28 | 23,71 | 24,17 | 0,54% | 600,00 |
| 12.07.2024 | 23,46 | 24,21 | 23,26 | 24,04 | 2,60% | - |
| 11.07.2024 | 22,99 | 23,65 | 22,86 | 23,43 | 1,78% | - |
| 10.07.2024 | 23,27 | 23,44 | 22,70 | 23,02 | -1,20% | - |
| 09.07.2024 | 23,68 | 23,79 | 23,09 | 23,30 | -1,42% | - |
| 08.07.2024 | 24,08 | 24,23 | 23,59 | 23,64 | -1,99% | - |
| 05.07.2024 | 24,11 | 24,30 | 23,74 | 24,12 | 0,00% | - |
| 04.07.2024 | 24,15 | 24,22 | 24,11 | 24,12 | -0,52% | - |
| 03.07.2024 | 24,58 | 24,65 | 23,86 | 24,24 | -1,38% | - |
| 02.07.2024 | 24,59 | 25,00 | 24,08 | 24,58 | -0,08% | - |
| 01.07.2024 | 24,63 | 24,79 | 24,33 | 24,60 | -0,36% | - |
| 28.06.2024 | 24,51 | 24,87 | 24,39 | 24,69 | 0,73% | - |
| 27.06.2024 | 23,91 | 24,67 | 23,80 | 24,51 | 2,30% | - |
| 26.06.2024 | 23,81 | 24,00 | 23,60 | 23,96 | 0,91% | - |
| 25.06.2024 | 23,93 | 24,16 | 23,66 | 23,75 | -0,67% | - |
| 24.06.2024 | 24,14 | 24,40 | 23,86 | 23,91 | -1,10% | 1.000,00 |
| 21.06.2024 | 23,59 | 24,31 | 23,56 | 24,17 | 2,42% | - |
| 20.06.2024 | 23,81 | 24,07 | 23,49 | 23,60 | -0,67% | - |
| 19.06.2024 | 23,81 | 23,85 | 23,75 | 23,76 | -0,27% | - |
| 18.06.2024 | 23,96 | 24,13 | 23,61 | 23,83 | -0,33% | - |
| 17.06.2024 | 24,33 | 24,37 | 23,81 | 23,91 | -1,71% | - |