27,990€
-0,94%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 28,11 | 28,11 | 28,00 | 28,03 | -0,81% | - |
03.07.2025 | 27,84 | 28,41 | 27,81 | 28,26 | 1,60% | - |
02.07.2025 | 28,63 | 28,72 | 27,68 | 27,81 | -2,76% | - |
01.07.2025 | 28,97 | 29,05 | 28,37 | 28,60 | -1,31% | - |
30.06.2025 | 29,18 | 29,43 | 28,81 | 28,98 | -0,17% | - |
27.06.2025 | 29,26 | 29,28 | 28,86 | 29,03 | -0,45% | - |
26.06.2025 | 29,26 | 29,44 | 28,86 | 29,16 | -0,41% | - |
25.06.2025 | 29,77 | 30,03 | 29,27 | 29,28 | -1,55% | - |
24.06.2025 | 29,84 | 29,93 | 29,31 | 29,74 | 0,17% | - |
23.06.2025 | 29,73 | 29,98 | 29,33 | 29,69 | -0,34% | - |
20.06.2025 | 30,31 | 30,76 | 29,57 | 29,79 | -1,28% | - |
19.06.2025 | 30,49 | 30,49 | 30,18 | 30,18 | -1,16% | - |
18.06.2025 | 31,15 | 31,23 | 30,48 | 30,53 | -2,12% | - |
17.06.2025 | 30,79 | 31,69 | 30,65 | 31,19 | 0,92% | - |
16.06.2025 | 30,82 | 31,03 | 30,33 | 30,91 | 0,34% | - |
13.06.2025 | 30,69 | 31,22 | 29,93 | 30,80 | -0,50% | - |
12.06.2025 | 31,04 | 31,21 | 30,64 | 30,96 | -1,02% | - |
11.06.2025 | 31,85 | 32,25 | 31,18 | 31,28 | -2,01% | - |
10.06.2025 | 32,63 | 33,40 | 31,91 | 31,92 | -2,64% | 400,00 |
09.06.2025 | 32,71 | 32,90 | 32,54 | 32,78 | -0,06% | - |
06.06.2025 | 33,26 | 33,64 | 32,62 | 32,80 | -1,01% | - |
05.06.2025 | 34,14 | 34,16 | 32,96 | 33,14 | -1,89% | 176,00 |
04.06.2025 | 33,75 | 34,06 | 33,30 | 33,78 | 0,09% | - |
03.06.2025 | 33,27 | 33,77 | 33,21 | 33,75 | 1,35% | - |
02.06.2025 | 33,11 | 33,60 | 32,88 | 33,30 | 0,03% | - |
30.05.2025 | 32,94 | 33,42 | 32,55 | 33,29 | 1,23% | - |
29.05.2025 | 33,30 | 33,30 | 31,92 | 32,88 | 0,72% | - |
28.05.2025 | 30,96 | 33,45 | 30,37 | 32,65 | 17,49% | 76,00 |
27.05.2025 | 27,59 | 27,93 | 27,43 | 27,79 | 0,60% | - |
26.05.2025 | 27,47 | 27,65 | 27,47 | 27,62 | 0,91% | - |
23.05.2025 | 27,60 | 27,66 | 27,20 | 27,37 | -1,26% | - |
22.05.2025 | 27,86 | 28,07 | 27,62 | 27,72 | -0,57% | 20,00 |
21.05.2025 | 28,11 | 28,42 | 27,76 | 27,88 | -1,62% | - |
20.05.2025 | 28,37 | 28,98 | 28,22 | 28,34 | -0,40% | - |
19.05.2025 | 28,66 | 28,71 | 28,23 | 28,46 | -1,78% | - |
16.05.2025 | 28,73 | 28,97 | 28,48 | 28,97 | 0,45% | - |
15.05.2025 | 28,13 | 28,99 | 28,03 | 28,84 | 1,76% | - |
14.05.2025 | 28,37 | 28,53 | 27,94 | 28,34 | -0,07% | 140,00 |
13.05.2025 | 28,62 | 28,88 | 28,32 | 28,36 | -1,32% | - |
12.05.2025 | 28,30 | 29,09 | 28,25 | 28,74 | 2,97% | - |
09.05.2025 | 27,95 | 28,25 | 27,72 | 27,91 | -0,18% | - |
08.05.2025 | 27,54 | 28,23 | 27,37 | 27,96 | 2,14% | - |
07.05.2025 | 27,25 | 27,55 | 27,00 | 27,38 | 1,09% | - |
06.05.2025 | 27,48 | 27,57 | 27,02 | 27,08 | -1,67% | - |
05.05.2025 | 27,36 | 27,73 | 27,29 | 27,54 | -0,29% | - |
02.05.2025 | 27,34 | 27,94 | 27,04 | 27,62 | 0,22% | - |
30.04.2025 | 27,68 | 27,77 | 27,22 | 27,56 | -0,33% | - |
29.04.2025 | 27,10 | 27,84 | 27,01 | 27,65 | 2,43% | - |
28.04.2025 | 27,10 | 27,54 | 26,88 | 27,00 | -0,92% | - |
25.04.2025 | 27,17 | 27,41 | 26,88 | 27,25 | 0,74% | - |
24.04.2025 | 26,60 | 27,37 | 26,40 | 27,05 | 1,10% | - |
23.04.2025 | 26,51 | 27,35 | 26,40 | 26,75 | 2,51% | - |
22.04.2025 | 25,36 | 26,19 | 25,36 | 26,10 | 0,12% | - |
17.04.2025 | 26,43 | 26,50 | 25,77 | 26,07 | -0,38% | - |
16.04.2025 | 26,11 | 26,79 | 26,03 | 26,17 | -1,47% | - |
15.04.2025 | 26,48 | 26,96 | 26,24 | 26,56 | 0,15% | - |
14.04.2025 | 26,68 | 27,19 | 26,09 | 26,52 | -0,45% | - |
11.04.2025 | 26,87 | 26,97 | 25,89 | 26,64 | -0,63% | - |
10.04.2025 | 27,60 | 27,69 | 25,78 | 26,81 | -3,20% | - |
09.04.2025 | 25,21 | 28,04 | 25,01 | 27,69 | 6,73% | - |
08.04.2025 | 26,97 | 27,58 | 25,49 | 25,95 | -2,75% | - |
07.04.2025 | 26,29 | 27,35 | 25,83 | 26,68 | -2,04% | - |
04.04.2025 | 27,98 | 28,16 | 27,04 | 27,24 | -3,44% | - |
03.04.2025 | 27,94 | 28,72 | 27,37 | 28,21 | -2,77% | 148,00 |
02.04.2025 | 28,98 | 29,22 | 28,52 | 29,01 | -0,07% | - |
01.04.2025 | 28,47 | 29,12 | 28,36 | 29,03 | 1,75% | - |
31.03.2025 | 28,69 | 28,76 | 28,25 | 28,53 | 2,13% | - |
28.03.2025 | 29,29 | 29,52 | 27,92 | 27,94 | -2,51% | - |
27.03.2025 | 28,84 | 29,45 | 28,42 | 28,66 | 0,16% | - |
26.03.2025 | 28,48 | 28,86 | 28,19 | 28,61 | -0,02% | - |
25.03.2025 | 28,52 | 28,75 | 28,19 | 28,62 | 1,02% | - |
24.03.2025 | 28,23 | 28,75 | 28,01 | 28,33 | 0,89% | 35,00 |
21.03.2025 | 27,92 | 28,43 | 27,63 | 28,08 | 0,52% | - |
20.03.2025 | 28,35 | 28,59 | 27,75 | 27,93 | -2,48% | - |
19.03.2025 | 28,29 | 28,92 | 27,97 | 28,64 | 2,97% | - |
18.03.2025 | 28,36 | 28,41 | 27,67 | 27,82 | -2,37% | - |
17.03.2025 | 28,61 | 28,84 | 28,09 | 28,49 | 0,16% | 400,00 |
14.03.2025 | 28,09 | 28,71 | 27,93 | 28,45 | 1,23% | - |
13.03.2025 | 28,53 | 28,82 | 27,83 | 28,10 | -0,72% | - |
12.03.2025 | 28,84 | 29,15 | 28,21 | 28,31 | -2,50% | 200,00 |
11.03.2025 | 29,65 | 29,66 | 28,66 | 29,03 | -2,26% | - |
10.03.2025 | 29,68 | 29,92 | 29,21 | 29,70 | -0,17% | - |
07.03.2025 | 29,73 | 30,24 | 29,13 | 29,75 | -0,23% | - |
06.03.2025 | 29,98 | 30,10 | 29,31 | 29,82 | -0,67% | - |
05.03.2025 | 29,37 | 30,29 | 28,73 | 30,02 | -4,95% | - |
04.03.2025 | 31,30 | 32,25 | 30,90 | 31,59 | 1,06% | - |
03.03.2025 | 31,45 | 31,56 | 30,96 | 31,26 | -0,87% | - |
28.02.2025 | 31,18 | 31,74 | 30,88 | 31,53 | 1,27% | 250,00 |
27.02.2025 | 31,14 | 31,79 | 31,07 | 31,14 | 0,27% | - |
26.02.2025 | 31,64 | 31,86 | 30,91 | 31,05 | -1,46% | - |
25.02.2025 | 31,51 | 31,91 | 31,07 | 31,51 | -1,04% | - |
24.02.2025 | 32,02 | 32,23 | 31,35 | 31,84 | -0,47% | - |
21.02.2025 | 32,99 | 33,29 | 31,98 | 31,99 | -3,05% | - |
20.02.2025 | 33,68 | 33,69 | 32,68 | 33,00 | -2,16% | - |
19.02.2025 | 33,79 | 34,13 | 33,31 | 33,73 | -0,28% | - |
18.02.2025 | 33,44 | 34,00 | 32,90 | 33,82 | 1,23% | - |
17.02.2025 | 33,48 | 33,66 | 33,32 | 33,41 | -0,85% | - |
14.02.2025 | 33,82 | 33,89 | 33,40 | 33,70 | -0,35% | 570,00 |
13.02.2025 | 33,72 | 34,09 | 33,43 | 33,82 | 0,12% | - |
12.02.2025 | 33,37 | 33,84 | 33,00 | 33,78 | 1,02% | - |