20,890€
1,26%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 27,77 | 28,16 | 27,63 | 27,64 | -0,65% | 1,00 |
| 11.11.2025 | 27,66 | 27,83 | 27,42 | 27,82 | 0,23% | 136,00 |
| 10.11.2025 | 27,17 | 27,78 | 27,05 | 27,76 | 2,70% | 741,00 |
| 07.11.2025 | 27,02 | 27,29 | 26,71 | 27,03 | -0,17% | 531,00 |
| 06.11.2025 | 27,24 | 27,25 | 26,82 | 27,07 | -0,46% | 111,00 |
| 05.11.2025 | 27,48 | 27,60 | 27,10 | 27,20 | -0,78% | 536,00 |
| 04.11.2025 | 27,79 | 28,02 | 27,28 | 27,41 | -1,26% | - |
| 03.11.2025 | 27,81 | 27,99 | 27,66 | 27,76 | -0,07% | 257,00 |
| 31.10.2025 | 27,53 | 27,86 | 27,47 | 27,78 | 0,62% | 820,00 |
| 30.10.2025 | 27,23 | 27,63 | 27,13 | 27,61 | 1,36% | 187,00 |
| 29.10.2025 | 28,08 | 28,17 | 27,13 | 27,24 | -2,64% | 1.941,00 |
| 28.10.2025 | 28,04 | 28,28 | 27,91 | 27,98 | -0,96% | 36,00 |
| 27.10.2025 | 28,69 | 28,76 | 28,17 | 28,25 | -1,21% | 753,00 |
| 24.10.2025 | 28,73 | 28,85 | 28,44 | 28,60 | 0,07% | 130,00 |
| 23.10.2025 | 28,86 | 28,88 | 28,52 | 28,58 | -1,36% | 177,00 |
| 22.10.2025 | 28,91 | 29,41 | 28,73 | 28,97 | 0,66% | 1.416,00 |
| 21.10.2025 | 28,44 | 28,84 | 28,26 | 28,78 | 1,30% | 346,00 |
| 20.10.2025 | 28,06 | 28,45 | 27,93 | 28,41 | 2,05% | - |
| 17.10.2025 | 27,58 | 28,02 | 27,43 | 27,84 | 0,32% | - |
| 16.10.2025 | 28,09 | 28,49 | 27,74 | 27,75 | -1,60% | 400,00 |
| 15.10.2025 | 28,16 | 28,40 | 28,03 | 28,20 | 0,14% | 225,00 |
| 14.10.2025 | 28,15 | 28,30 | 27,96 | 28,16 | -0,71% | - |
| 13.10.2025 | 28,51 | 28,85 | 28,02 | 28,36 | 0,11% | 871,00 |
| 10.10.2025 | 28,58 | 28,74 | 28,19 | 28,33 | -0,93% | 183,00 |
| 09.10.2025 | 28,38 | 28,70 | 28,36 | 28,60 | 0,72% | 1,00 |
| 08.10.2025 | 28,23 | 28,68 | 28,18 | 28,39 | 0,87% | 301,00 |
| 07.10.2025 | 28,23 | 28,66 | 27,94 | 28,15 | -0,34% | 221,00 |
| 06.10.2025 | 27,45 | 28,32 | 27,29 | 28,24 | 2,93% | 672,00 |
| 03.10.2025 | 28,06 | 28,06 | 27,43 | 27,44 | -0,63% | 200,00 |
| 02.10.2025 | 27,34 | 27,65 | 27,25 | 27,61 | 0,91% | 35,00 |
| 01.10.2025 | 27,32 | 27,85 | 27,18 | 27,36 | 0,04% | 774,00 |
| 30.09.2025 | 27,50 | 27,71 | 27,24 | 27,35 | -0,71% | 569,00 |
| 29.09.2025 | 27,66 | 27,83 | 27,41 | 27,55 | 0,13% | 564,00 |
| 26.09.2025 | 27,64 | 27,73 | 27,41 | 27,51 | -0,52% | 1.296,00 |
| 25.09.2025 | 27,54 | 27,66 | 27,33 | 27,66 | 0,18% | - |
| 24.09.2025 | 27,49 | 27,90 | 27,43 | 27,61 | 0,66% | 20,00 |
| 23.09.2025 | 27,48 | 27,72 | 27,24 | 27,43 | -0,13% | 1,00 |
| 22.09.2025 | 27,39 | 27,82 | 27,06 | 27,46 | 0,15% | 407,00 |
| 19.09.2025 | 27,44 | 27,59 | 27,34 | 27,42 | -0,16% | - |
| 18.09.2025 | 27,76 | 27,77 | 27,06 | 27,47 | -0,51% | 1.570,00 |
| 17.09.2025 | 27,43 | 27,83 | 27,41 | 27,61 | 0,66% | 415,00 |
| 16.09.2025 | 27,63 | 27,64 | 27,30 | 27,43 | -0,36% | 272,00 |
| 15.09.2025 | 27,71 | 27,90 | 27,45 | 27,53 | -2,03% | 1.084,00 |