18,628€
-3,13%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 19,18 | 19,36 | 18,52 | 18,62 | -3,17% | - |
| 09.04.2026 | 19,86 | 20,01 | 18,91 | 19,23 | -3,73% | 135,00 |
| 08.04.2026 | 21,04 | 21,12 | 19,93 | 19,98 | -4,10% | 25,00 |
| 07.04.2026 | 20,66 | 21,25 | 20,66 | 20,83 | 0,24% | 117,00 |
| 02.04.2026 | 20,28 | 20,92 | 20,18 | 20,78 | 1,99% | - |
| 01.04.2026 | 20,48 | 20,62 | 19,95 | 20,38 | -0,71% | - |
| 31.03.2026 | 20,51 | 20,76 | 20,18 | 20,52 | 1,21% | 50,00 |
| 30.03.2026 | 19,99 | 21,07 | 19,99 | 20,28 | 1,57% | 381,00 |
| 27.03.2026 | 20,82 | 20,84 | 19,88 | 19,96 | -3,59% | 17,00 |
| 26.03.2026 | 20,35 | 21,15 | 20,19 | 20,71 | 1,12% | - |
| 25.03.2026 | 20,43 | 20,84 | 20,19 | 20,48 | -0,34% | - |
| 24.03.2026 | 21,02 | 21,18 | 20,17 | 20,55 | -2,38% | - |
| 23.03.2026 | 21,09 | 21,38 | 20,57 | 21,05 | -1,68% | - |
| 20.03.2026 | 20,82 | 21,44 | 20,49 | 21,41 | 3,91% | 60,00 |
| 19.03.2026 | 21,52 | 21,67 | 20,40 | 20,60 | -3,92% | - |
| 18.03.2026 | 21,36 | 21,68 | 20,91 | 21,44 | 1,18% | 137,00 |
| 17.03.2026 | 21,13 | 21,67 | 21,05 | 21,19 | -0,98% | 20,00 |
| 16.03.2026 | 21,94 | 21,94 | 21,37 | 21,40 | -1,86% | - |
| 13.03.2026 | 21,48 | 22,10 | 21,17 | 21,81 | 2,08% | 2,00 |
| 12.03.2026 | 21,15 | 21,84 | 21,13 | 21,36 | 0,35% | - |
| 11.03.2026 | 21,41 | 21,81 | 21,05 | 21,29 | 0,00% | - |
| 10.03.2026 | 21,86 | 21,98 | 20,84 | 21,29 | -2,65% | - |
| 09.03.2026 | 21,82 | 22,14 | 21,37 | 21,87 | -1,73% | 211,00 |
| 06.03.2026 | 22,52 | 22,80 | 21,95 | 22,25 | -1,02% | 6,00 |
| 05.03.2026 | 22,64 | 23,01 | 22,19 | 22,48 | -1,40% | 2,00 |
| 04.03.2026 | 21,26 | 23,05 | 21,22 | 22,80 | 10,49% | 243,00 |
| 03.03.2026 | 20,03 | 20,91 | 19,94 | 20,64 | 2,03% | - |
| 02.03.2026 | 19,83 | 20,56 | 19,54 | 20,23 | 2,24% | 5,00 |
| 27.02.2026 | 20,00 | 20,30 | 19,52 | 19,78 | -1,56% | - |
| 26.02.2026 | 19,43 | 20,34 | 19,15 | 20,10 | 3,08% | 35,00 |
| 25.02.2026 | 19,33 | 19,50 | 18,90 | 19,50 | 0,53% | 33,00 |
| 24.02.2026 | 18,55 | 19,91 | 18,27 | 19,39 | 4,51% | 1.505,00 |
| 23.02.2026 | 19,20 | 19,40 | 18,33 | 18,56 | -4,15% | - |
| 20.02.2026 | 19,35 | 19,82 | 19,06 | 19,36 | 0,66% | 150,00 |
| 19.02.2026 | 19,33 | 19,50 | 19,16 | 19,23 | -0,63% | - |
| 18.02.2026 | 19,17 | 19,45 | 19,04 | 19,35 | 0,91% | 1.400,00 |
| 17.02.2026 | 19,49 | 19,82 | 18,94 | 19,18 | -1,87% | 72,00 |
| 16.02.2026 | 19,53 | 19,83 | 19,52 | 19,54 | -0,13% | 16,00 |
| 13.02.2026 | 19,19 | 19,64 | 18,90 | 19,57 | 1,58% | 861,00 |
| 12.02.2026 | 19,72 | 19,85 | 19,00 | 19,26 | -1,95% | 2.306,00 |
| 11.02.2026 | 20,61 | 20,90 | 19,34 | 19,65 | -4,40% | 414,00 |
| 10.02.2026 | 20,25 | 20,97 | 20,01 | 20,55 | -0,77% | 377,00 |
| 09.02.2026 | 20,86 | 21,18 | 20,10 | 20,71 | -0,29% | 109,00 |
| 06.02.2026 | 20,59 | 21,07 | 20,58 | 20,77 | -0,31% | - |
| 05.02.2026 | 20,95 | 21,40 | 20,77 | 20,84 | -0,95% | - |
| 04.02.2026 | 20,60 | 21,10 | 20,18 | 21,04 | 2,39% | 162,00 |
| 03.02.2026 | 21,94 | 21,97 | 20,07 | 20,55 | -6,12% | 1.219,00 |
| 02.02.2026 | 21,21 | 21,94 | 21,18 | 21,89 | 2,41% | 103,00 |
| 30.01.2026 | 21,09 | 21,63 | 21,02 | 21,37 | 0,80% | 231,00 |
| 29.01.2026 | 22,09 | 22,28 | 21,05 | 21,20 | -4,31% | 2.025,00 |
| 28.01.2026 | 22,15 | 22,47 | 21,86 | 22,16 | 0,77% | 81,00 |
| 27.01.2026 | 22,64 | 22,80 | 21,92 | 21,99 | -2,38% | 850,00 |
| 26.01.2026 | 22,32 | 22,86 | 22,06 | 22,52 | 0,67% | 2.167,00 |
| 23.01.2026 | 22,69 | 23,07 | 22,35 | 22,37 | -0,40% | 32,00 |
| 22.01.2026 | 22,28 | 22,58 | 22,17 | 22,46 | 0,65% | 214,00 |
| 21.01.2026 | 22,11 | 22,51 | 22,04 | 22,32 | 0,59% | - |
| 20.01.2026 | 21,89 | 22,40 | 21,28 | 22,19 | 1,88% | 457,00 |
| 19.01.2026 | 22,05 | 22,09 | 21,74 | 21,78 | -3,65% | 825,00 |
| 16.01.2026 | 22,92 | 22,93 | 22,60 | 22,60 | -2,67% | - |
| 15.01.2026 | 23,42 | 23,81 | 23,04 | 23,22 | -0,54% | - |
| 14.01.2026 | 24,17 | 24,31 | 23,29 | 23,35 | -3,49% | - |
| 13.01.2026 | 25,35 | 25,47 | 24,15 | 24,19 | -4,27% | - |
| 12.01.2026 | 25,35 | 25,56 | 25,11 | 25,27 | -1,23% | 485,00 |
| 09.01.2026 | 25,38 | 25,63 | 25,29 | 25,59 | 1,03% | - |
| 08.01.2026 | 25,38 | 25,80 | 25,26 | 25,33 | -1,63% | 1.088,00 |
| 07.01.2026 | 24,92 | 25,79 | 24,90 | 25,75 | 3,37% | 230,00 |
| 06.01.2026 | 24,32 | 24,98 | 24,27 | 24,91 | 1,90% | 264,00 |
| 05.01.2026 | 24,70 | 25,04 | 24,41 | 24,44 | -0,57% | - |
| 02.01.2026 | 25,46 | 25,58 | 24,55 | 24,58 | -5,48% | 781,00 |
| 30.12.2025 | 25,96 | 26,01 | 25,91 | 26,01 | 0,06% | - |
| 29.12.2025 | 25,52 | 25,99 | 25,37 | 25,99 | 2,67% | 202,00 |
| 23.12.2025 | 25,58 | 25,64 | 25,11 | 25,32 | -1,25% | 888,00 |
| 22.12.2025 | 26,00 | 26,17 | 25,61 | 25,64 | -1,19% | 1.000,00 |
| 19.12.2025 | 25,74 | 26,08 | 25,67 | 25,95 | 1,21% | 40,00 |
| 18.12.2025 | 25,69 | 25,88 | 25,54 | 25,64 | -0,23% | - |
| 17.12.2025 | 25,62 | 25,93 | 25,53 | 25,70 | 0,39% | - |
| 16.12.2025 | 25,21 | 25,64 | 25,14 | 25,60 | 1,39% | 5,00 |
| 15.12.2025 | 25,75 | 25,80 | 25,25 | 25,25 | -2,00% | - |
| 12.12.2025 | 25,78 | 25,85 | 25,62 | 25,76 | -0,37% | - |
| 11.12.2025 | 25,91 | 26,08 | 25,64 | 25,86 | -0,46% | 179,00 |
| 10.12.2025 | 26,89 | 26,91 | 25,97 | 25,98 | -3,46% | 110,00 |
| 09.12.2025 | 26,85 | 27,06 | 26,72 | 26,91 | 0,22% | - |
| 08.12.2025 | 27,13 | 27,32 | 26,84 | 26,85 | -1,11% | 171,00 |
| 05.12.2025 | 27,30 | 27,40 | 26,82 | 27,15 | -0,75% | - |
| 04.12.2025 | 27,70 | 27,71 | 27,08 | 27,35 | -1,21% | - |
| 03.12.2025 | 24,65 | 28,05 | 23,05 | 27,69 | 6,26% | 4.272,00 |
| 02.12.2025 | 25,36 | 26,15 | 25,34 | 26,06 | 2,88% | 116,00 |
| 01.12.2025 | 25,51 | 25,74 | 24,91 | 25,33 | -1,09% | - |
| 28.11.2025 | 25,67 | 25,77 | 25,35 | 25,61 | 0,04% | 268,00 |
| 27.11.2025 | 25,59 | 25,64 | 25,58 | 25,60 | -0,54% | 200,00 |
| 26.11.2025 | 25,96 | 26,20 | 25,72 | 25,74 | -1,13% | 20,00 |
| 25.11.2025 | 26,06 | 26,29 | 25,98 | 26,03 | -0,55% | 174,00 |
| 24.11.2025 | 26,34 | 26,40 | 25,98 | 26,18 | -0,42% | 330,00 |
| 21.11.2025 | 25,20 | 26,29 | 25,11 | 26,29 | 2,18% | 1,00 |
| 20.11.2025 | 25,49 | 25,75 | 25,41 | 25,73 | 1,88% | - |
| 19.11.2025 | 25,57 | 25,69 | 25,11 | 25,25 | -0,98% | 3.070,00 |
| 18.11.2025 | 26,36 | 26,57 | 25,25 | 25,50 | -5,22% | 379,00 |
| 17.11.2025 | 27,60 | 27,67 | 26,76 | 26,91 | -2,27% | - |
| 14.11.2025 | 27,48 | 27,62 | 27,19 | 27,53 | 0,55% | 273,00 |
| 13.11.2025 | 27,67 | 27,78 | 27,38 | 27,38 | -0,94% | - |