32,155€
0,58%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,01 | 32,39 | 31,95 | 32,17 | 0,61% | 11,00 |
| 21.11.2024 | 31,45 | 32,05 | 31,40 | 31,97 | 1,67% | - |
| 20.11.2024 | 31,69 | 31,79 | 31,09 | 31,45 | 0,45% | 1.461,00 |
| 19.11.2024 | 31,93 | 32,04 | 31,10 | 31,31 | -1,85% | 500,00 |
| 18.11.2024 | 31,86 | 32,00 | 31,61 | 31,90 | 0,20% | 2.099,00 |
| 15.11.2024 | 32,35 | 32,70 | 31,66 | 31,83 | -2,38% | 908,00 |
| 14.11.2024 | 32,83 | 33,08 | 32,43 | 32,61 | -0,64% | 935,00 |
| 13.11.2024 | 32,08 | 33,19 | 31,92 | 32,82 | 2,05% | 1.073,00 |
| 12.11.2024 | 32,55 | 33,06 | 31,95 | 32,16 | -0,65% | 6.307,00 |
| 11.11.2024 | 31,15 | 32,50 | 31,15 | 32,37 | 2,89% | 4.624,00 |
| 08.11.2024 | 31,52 | 32,14 | 31,19 | 31,46 | -0,14% | 3.034,00 |
| 07.11.2024 | 31,36 | 31,76 | 31,09 | 31,50 | 0,62% | 1.203,00 |
| 06.11.2024 | 30,89 | 31,76 | 30,68 | 31,31 | 4,42% | 18.710,00 |
| 05.11.2024 | 29,92 | 30,19 | 29,57 | 29,98 | 0,27% | 5,00 |
| 04.11.2024 | 28,71 | 29,90 | 28,71 | 29,90 | 1,53% | 1.681,00 |
| 01.11.2024 | 29,23 | 30,72 | 28,43 | 29,45 | 0,72% | 41,00 |
| 31.10.2024 | 29,51 | 29,79 | 29,24 | 29,24 | -1,25% | - |
| 30.10.2024 | 29,61 | 29,91 | 29,36 | 29,61 | -0,17% | 221,00 |
| 29.10.2024 | 29,59 | 29,80 | 29,47 | 29,66 | 0,29% | 144,00 |
| 28.10.2024 | 29,80 | 29,86 | 29,57 | 29,58 | -0,35% | 40,00 |
| 25.10.2024 | 29,75 | 30,03 | 29,60 | 29,68 | -0,18% | 125,00 |
| 24.10.2024 | 29,60 | 30,14 | 29,52 | 29,74 | 0,32% | 382,00 |
| 23.10.2024 | 29,54 | 29,92 | 29,20 | 29,64 | -0,05% | 829,00 |
| 22.10.2024 | 29,40 | 29,80 | 29,26 | 29,66 | 0,66% | - |
| 21.10.2024 | 29,87 | 29,87 | 29,24 | 29,46 | -0,07% | 182,00 |
| 18.10.2024 | 30,29 | 30,34 | 29,34 | 29,48 | -2,71% | 335,00 |
| 17.10.2024 | 30,19 | 30,61 | 30,01 | 30,30 | 0,33% | 172,00 |
| 16.10.2024 | 30,04 | 30,32 | 29,88 | 30,20 | 0,52% | 401,00 |
| 15.10.2024 | 29,96 | 30,30 | 29,69 | 30,05 | 0,38% | 2.046,00 |
| 14.10.2024 | 29,82 | 30,30 | 29,71 | 29,93 | 0,44% | 1.434,00 |
| 11.10.2024 | 29,91 | 30,01 | 29,64 | 29,80 | -0,43% | - |
| 10.10.2024 | 29,54 | 29,98 | 29,32 | 29,93 | 1,22% | - |
| 09.10.2024 | 29,02 | 29,74 | 28,98 | 29,57 | 1,75% | 8,00 |
| 08.10.2024 | 28,95 | 29,29 | 28,83 | 29,06 | 0,35% | 75,00 |
| 07.10.2024 | 29,36 | 29,44 | 28,96 | 28,96 | -0,92% | 942,00 |
| 04.10.2024 | 29,01 | 29,38 | 28,68 | 29,23 | 1,74% | 284,00 |
| 03.10.2024 | 28,74 | 28,90 | 28,52 | 28,73 | -0,03% | 7,00 |
| 02.10.2024 | 28,66 | 29,01 | 28,53 | 28,74 | 0,00% | 301,00 |
| 01.10.2024 | 29,36 | 29,58 | 28,71 | 28,74 | -2,24% | 57,00 |
| 30.09.2024 | 29,38 | 29,56 | 28,97 | 29,40 | 0,20% | 892,00 |
| 27.09.2024 | 29,05 | 29,45 | 28,92 | 29,34 | 1,12% | 288,00 |
| 26.09.2024 | 29,35 | 29,57 | 28,91 | 29,02 | -0,87% | 3.052,00 |
| 25.09.2024 | 29,01 | 29,35 | 28,98 | 29,27 | 0,39% | 57,00 |
| 24.09.2024 | 29,23 | 29,46 | 29,00 | 29,16 | -0,46% | 425,00 |
| 23.09.2024 | 29,59 | 29,76 | 29,01 | 29,29 | -0,90% | 787,00 |
| 20.09.2024 | 29,40 | 29,76 | 29,33 | 29,56 | 0,56% | 790,00 |
| 19.09.2024 | 29,92 | 30,13 | 29,19 | 29,39 | -1,38% | 860,00 |
| 18.09.2024 | 30,10 | 30,15 | 29,45 | 29,80 | -0,96% | 766,00 |
| 17.09.2024 | 29,29 | 30,53 | 28,80 | 30,09 | 0,03% | 4.015,00 |
| 16.09.2024 | 30,01 | 30,15 | 29,80 | 30,08 | 0,13% | 93,00 |
| 13.09.2024 | 29,67 | 30,13 | 29,62 | 30,04 | 1,28% | 514,00 |
| 12.09.2024 | 30,08 | 30,16 | 29,66 | 29,66 | -1,03% | 394,00 |
| 11.09.2024 | 29,48 | 29,97 | 29,26 | 29,97 | 0,84% | 9,00 |
| 10.09.2024 | 29,44 | 30,04 | 29,40 | 29,72 | 0,81% | 1.008,00 |
| 09.09.2024 | 29,35 | 29,75 | 29,19 | 29,48 | 0,65% | 1.339,00 |
| 06.09.2024 | 29,47 | 30,05 | 29,17 | 29,29 | -0,54% | 4.756,00 |
| 05.09.2024 | 29,66 | 29,81 | 29,34 | 29,45 | -0,61% | 1.228,00 |
| 04.09.2024 | 28,89 | 29,64 | 28,85 | 29,63 | 2,21% | 18,00 |
| 03.09.2024 | 29,44 | 30,24 | 28,84 | 28,99 | -1,60% | 1.076,00 |
| 02.09.2024 | 29,50 | 29,51 | 29,15 | 29,46 | -0,20% | 131,00 |
| 30.08.2024 | 29,73 | 30,13 | 29,49 | 29,52 | -0,67% | 968,00 |
| 29.08.2024 | 28,65 | 29,78 | 28,60 | 29,72 | 3,41% | 1.142,00 |
| 28.08.2024 | 27,12 | 28,89 | 26,65 | 28,74 | 11,35% | 3.977,00 |
| 27.08.2024 | 25,67 | 26,03 | 25,59 | 25,81 | 0,64% | 300,00 |
| 26.08.2024 | 25,46 | 25,95 | 25,15 | 25,65 | 0,65% | 1.541,00 |
| 23.08.2024 | 25,34 | 25,57 | 25,33 | 25,48 | 0,51% | - |
| 22.08.2024 | 25,52 | 25,74 | 25,28 | 25,35 | -0,65% | 45,00 |
| 21.08.2024 | 25,44 | 25,68 | 25,42 | 25,52 | 0,49% | - |
| 20.08.2024 | 25,60 | 25,64 | 25,37 | 25,39 | -0,84% | - |
| 19.08.2024 | 25,45 | 25,71 | 25,28 | 25,61 | 0,39% | 333,00 |
| 16.08.2024 | 25,55 | 25,66 | 25,34 | 25,51 | 0,08% | - |
| 15.08.2024 | 25,32 | 25,75 | 25,27 | 25,49 | 0,99% | 115,00 |
| 14.08.2024 | 25,30 | 25,33 | 24,86 | 25,24 | -0,18% | - |
| 13.08.2024 | 25,05 | 25,51 | 24,96 | 25,28 | 1,14% | 37,00 |
| 12.08.2024 | 25,20 | 25,29 | 24,85 | 25,00 | -0,68% | 45,00 |
| 09.08.2024 | 24,96 | 25,22 | 24,67 | 25,17 | 1,00% | - |
| 08.08.2024 | 24,45 | 25,21 | 24,36 | 24,92 | 1,80% | 108,00 |
| 07.08.2024 | 24,50 | 24,94 | 24,39 | 24,48 | 0,78% | 600,00 |
| 06.08.2024 | 24,05 | 24,62 | 23,85 | 24,29 | 2,08% | 213,00 |
| 05.08.2024 | 24,21 | 24,54 | 23,54 | 23,79 | -3,78% | 1.879,00 |
| 02.08.2024 | 25,56 | 25,59 | 24,34 | 24,73 | -3,81% | 530,00 |
| 01.08.2024 | 26,05 | 26,24 | 25,56 | 25,71 | -1,08% | 1,00 |
| 31.07.2024 | 25,79 | 26,28 | 25,71 | 25,99 | -0,15% | 401,00 |
| 30.07.2024 | 25,66 | 26,22 | 25,60 | 26,03 | 1,52% | 115,00 |
| 29.07.2024 | 25,91 | 26,25 | 25,63 | 25,64 | -0,64% | - |
| 26.07.2024 | 25,59 | 26,02 | 25,58 | 25,80 | 1,08% | 24,00 |
| 25.07.2024 | 24,59 | 25,74 | 24,48 | 25,53 | 3,95% | 723,00 |
| 24.07.2024 | 24,90 | 25,13 | 24,53 | 24,56 | -1,64% | - |
| 23.07.2024 | 24,83 | 25,14 | 24,63 | 24,97 | 0,28% | 1.149,00 |
| 22.07.2024 | 24,68 | 25,04 | 24,66 | 24,90 | 0,89% | 20,00 |
| 19.07.2024 | 24,65 | 24,82 | 24,50 | 24,68 | 0,22% | 29,00 |
| 18.07.2024 | 24,74 | 25,20 | 24,49 | 24,62 | -0,14% | 180,00 |
| 17.07.2024 | 24,55 | 24,86 | 24,27 | 24,66 | 0,55% | 140,00 |
| 16.07.2024 | 24,22 | 24,57 | 24,12 | 24,52 | 1,39% | 331,00 |
| 15.07.2024 | 23,88 | 24,27 | 23,81 | 24,19 | 0,58% | 162,00 |
| 12.07.2024 | 23,46 | 24,14 | 23,23 | 24,05 | 2,62% | 150,00 |
| 11.07.2024 | 22,99 | 23,58 | 22,85 | 23,43 | 1,78% | 389,00 |
| 10.07.2024 | 23,27 | 23,38 | 22,76 | 23,02 | -1,16% | 461,00 |
| 09.07.2024 | 23,68 | 23,72 | 23,16 | 23,29 | -1,50% | 450,00 |
| 08.07.2024 | 24,08 | 24,18 | 23,65 | 23,65 | -1,89% | 5.211,00 |