27,700€
-1,21%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 28,13 | 28,29 | 27,98 | 28,10 | 0,20% | 130,00 |
| 11.09.2025 | 27,97 | 28,30 | 27,68 | 28,04 | 0,05% | 927,00 |
| 10.09.2025 | 28,63 | 28,84 | 27,87 | 28,03 | -1,94% | 1.678,00 |
| 09.09.2025 | 28,14 | 28,67 | 27,95 | 28,58 | 1,42% | 208,00 |
| 08.09.2025 | 27,97 | 28,23 | 27,73 | 28,18 | 0,90% | 31,00 |
| 05.09.2025 | 28,08 | 28,16 | 27,60 | 27,93 | -0,59% | 94,00 |
| 04.09.2025 | 27,75 | 28,25 | 27,47 | 28,10 | 1,26% | 107,00 |
| 03.09.2025 | 27,57 | 27,75 | 27,40 | 27,75 | 0,38% | - |
| 02.09.2025 | 27,86 | 28,15 | 27,36 | 27,64 | -0,95% | 315,00 |
| 01.09.2025 | 27,86 | 28,03 | 27,77 | 27,91 | 0,16% | 81,00 |
| 29.08.2025 | 28,09 | 28,13 | 27,77 | 27,86 | -0,64% | - |
| 28.08.2025 | 27,82 | 28,18 | 27,71 | 28,04 | 0,45% | 60,00 |
| 27.08.2025 | 27,80 | 29,41 | 26,94 | 27,92 | 3,85% | 2.780,00 |
| 26.08.2025 | 27,02 | 27,16 | 26,78 | 26,88 | -0,65% | 652,00 |
| 25.08.2025 | 27,17 | 27,23 | 26,90 | 27,06 | -0,28% | - |
| 22.08.2025 | 26,93 | 27,22 | 26,84 | 27,13 | 0,91% | 372,00 |
| 21.08.2025 | 27,10 | 27,23 | 26,22 | 26,89 | -0,63% | - |
| 20.08.2025 | 27,04 | 27,17 | 26,73 | 27,06 | 0,00% | - |
| 19.08.2025 | 27,10 | 27,27 | 26,91 | 27,06 | -0,18% | 250,00 |
| 18.08.2025 | 27,02 | 27,20 | 26,90 | 27,11 | 0,52% | 174,00 |
| 15.08.2025 | 26,81 | 27,03 | 26,47 | 26,97 | 1,18% | 521,00 |
| 14.08.2025 | 27,05 | 27,15 | 26,60 | 26,65 | -1,50% | 125,00 |
| 13.08.2025 | 26,58 | 27,22 | 26,55 | 27,06 | 1,62% | 376,00 |
| 12.08.2025 | 26,75 | 26,87 | 26,41 | 26,63 | -0,37% | 508,00 |
| 11.08.2025 | 27,30 | 27,48 | 26,70 | 26,73 | -2,16% | 36,00 |
| 08.08.2025 | 27,43 | 27,74 | 27,19 | 27,32 | -0,31% | 150,00 |
| 07.08.2025 | 27,41 | 27,72 | 26,92 | 27,40 | -0,15% | 306,00 |
| 06.08.2025 | 27,38 | 27,44 | 27,14 | 27,44 | 0,48% | 150,00 |
| 05.08.2025 | 27,74 | 27,86 | 27,23 | 27,31 | -1,23% | 109,00 |
| 04.08.2025 | 27,39 | 27,71 | 27,13 | 27,65 | 1,21% | - |
| 01.08.2025 | 28,01 | 28,02 | 27,24 | 27,32 | -2,88% | 839,00 |
| 31.07.2025 | 28,51 | 28,58 | 28,09 | 28,13 | -1,12% | 175,00 |
| 30.07.2025 | 28,38 | 28,63 | 28,28 | 28,45 | 0,28% | 60,00 |
| 29.07.2025 | 28,44 | 28,79 | 28,22 | 28,37 | 0,05% | 10,00 |
| 28.07.2025 | 28,22 | 28,58 | 28,22 | 28,36 | 0,93% | 4,00 |
| 25.07.2025 | 28,18 | 28,56 | 28,10 | 28,10 | -0,02% | - |
| 24.07.2025 | 27,96 | 28,33 | 27,78 | 28,10 | 0,21% | 469,00 |
| 23.07.2025 | 28,30 | 28,41 | 27,93 | 28,04 | -0,34% | 130,00 |
| 22.07.2025 | 28,12 | 28,36 | 28,01 | 28,14 | 0,09% | 200,00 |
| 21.07.2025 | 27,92 | 28,18 | 27,77 | 28,11 | 0,82% | 30,00 |
| 18.07.2025 | 28,03 | 28,05 | 27,77 | 27,88 | -0,50% | - |
| 17.07.2025 | 27,90 | 28,25 | 27,90 | 28,02 | 0,48% | 193,00 |
| 16.07.2025 | 27,56 | 28,15 | 27,50 | 27,89 | 0,80% | 35,00 |
| 15.07.2025 | 27,88 | 28,01 | 27,62 | 27,67 | -0,81% | - |
| 14.07.2025 | 27,61 | 28,05 | 27,55 | 27,89 | 0,67% | 478,00 |
| 11.07.2025 | 28,30 | 28,36 | 27,64 | 27,71 | -2,41% | 914,00 |
| 10.07.2025 | 28,68 | 28,81 | 28,36 | 28,39 | -1,39% | 113,00 |
| 09.07.2025 | 28,64 | 28,88 | 28,49 | 28,79 | 0,56% | 43,00 |
| 08.07.2025 | 28,25 | 28,78 | 28,06 | 28,63 | 1,20% | 7,00 |
| 07.07.2025 | 28,12 | 28,63 | 28,11 | 28,29 | 0,98% | 19,00 |
| 04.07.2025 | 28,10 | 28,11 | 27,99 | 28,02 | -0,85% | 150,00 |
| 03.07.2025 | 27,87 | 28,39 | 27,81 | 28,26 | 1,64% | 390,00 |
| 02.07.2025 | 28,63 | 28,73 | 27,71 | 27,80 | -2,70% | 18,00 |
| 01.07.2025 | 28,97 | 29,06 | 28,39 | 28,57 | -1,45% | 56,00 |
| 30.06.2025 | 29,18 | 29,31 | 28,84 | 28,99 | -0,17% | 115,00 |
| 27.06.2025 | 29,26 | 29,29 | 28,86 | 29,04 | -0,41% | 737,00 |
| 26.06.2025 | 29,26 | 29,36 | 28,87 | 29,16 | -0,48% | 622,00 |
| 25.06.2025 | 29,77 | 30,03 | 29,27 | 29,30 | -1,45% | 50,00 |
| 24.06.2025 | 29,84 | 29,96 | 29,43 | 29,73 | 0,17% | 509,00 |
| 23.06.2025 | 29,75 | 29,98 | 29,33 | 29,68 | -0,30% | 5,00 |
| 20.06.2025 | 30,31 | 30,62 | 29,64 | 29,77 | -1,34% | 5.100,00 |
| 19.06.2025 | 30,48 | 30,50 | 30,18 | 30,18 | -1,11% | 54,00 |
| 18.06.2025 | 31,15 | 31,26 | 30,50 | 30,52 | -2,20% | - |
| 17.06.2025 | 30,78 | 31,69 | 30,64 | 31,20 | 0,97% | 75,00 |
| 16.06.2025 | 30,82 | 30,94 | 30,44 | 30,90 | 0,42% | 145,00 |
| 13.06.2025 | 30,67 | 31,16 | 29,93 | 30,77 | -0,53% | 1.002,00 |
| 12.06.2025 | 31,06 | 31,14 | 30,67 | 30,94 | -0,99% | 1.352,00 |
| 11.06.2025 | 31,84 | 32,25 | 31,17 | 31,25 | -2,07% | 1.482,00 |
| 10.06.2025 | 32,60 | 33,40 | 31,91 | 31,91 | -2,61% | 790,00 |
| 09.06.2025 | 32,72 | 33,02 | 32,60 | 32,76 | -0,17% | 569,00 |
| 06.06.2025 | 33,27 | 33,64 | 32,59 | 32,82 | -1,03% | 1.595,00 |
| 05.06.2025 | 34,15 | 34,16 | 32,96 | 33,16 | -1,84% | 2.884,00 |
| 04.06.2025 | 33,74 | 33,95 | 33,37 | 33,78 | 0,16% | 785,00 |
| 03.06.2025 | 33,27 | 33,81 | 33,21 | 33,72 | 1,37% | 1.043,00 |
| 02.06.2025 | 33,11 | 33,57 | 32,86 | 33,27 | -0,21% | 2.173,00 |
| 30.05.2025 | 32,93 | 33,42 | 32,63 | 33,34 | 1,37% | 1.716,00 |
| 29.05.2025 | 33,33 | 33,61 | 31,92 | 32,89 | 0,83% | 710,00 |
| 28.05.2025 | 30,95 | 33,32 | 30,31 | 32,62 | 17,17% | 9.530,00 |
| 27.05.2025 | 27,58 | 27,88 | 27,42 | 27,84 | 0,80% | 174,00 |
| 26.05.2025 | 27,47 | 27,66 | 27,45 | 27,62 | 0,84% | - |
| 23.05.2025 | 27,61 | 27,67 | 27,20 | 27,39 | -1,33% | 105,00 |
| 22.05.2025 | 27,85 | 27,99 | 27,67 | 27,76 | -0,47% | 100,00 |
| 21.05.2025 | 28,11 | 28,31 | 27,78 | 27,89 | -1,62% | 358,00 |
| 20.05.2025 | 28,38 | 28,85 | 28,30 | 28,35 | -0,32% | 100,00 |
| 19.05.2025 | 28,66 | 28,67 | 28,27 | 28,44 | -1,74% | 387,00 |
| 16.05.2025 | 28,72 | 28,97 | 28,54 | 28,94 | 0,35% | 245,00 |
| 15.05.2025 | 28,12 | 28,88 | 28,03 | 28,84 | 1,73% | 699,00 |
| 14.05.2025 | 28,37 | 28,42 | 28,03 | 28,35 | -0,18% | 210,00 |
| 13.05.2025 | 28,62 | 28,82 | 28,36 | 28,40 | -1,11% | - |
| 12.05.2025 | 28,31 | 29,10 | 28,26 | 28,72 | 2,92% | 431,00 |
| 09.05.2025 | 27,96 | 28,17 | 27,81 | 27,91 | -0,18% | - |
| 08.05.2025 | 27,55 | 28,22 | 27,46 | 27,96 | 2,14% | - |
| 07.05.2025 | 27,25 | 27,49 | 27,04 | 27,37 | 0,88% | 36,00 |
| 06.05.2025 | 27,48 | 27,50 | 27,10 | 27,13 | -1,49% | 275,00 |
| 05.05.2025 | 27,35 | 27,64 | 27,29 | 27,54 | -0,25% | 3,00 |
| 02.05.2025 | 27,36 | 27,83 | 27,15 | 27,61 | 0,20% | 186,00 |
| 30.04.2025 | 27,60 | 27,76 | 27,28 | 27,56 | -0,34% | - |
| 29.04.2025 | 27,10 | 27,75 | 27,00 | 27,65 | 2,39% | 190,00 |
| 28.04.2025 | 27,07 | 27,43 | 26,88 | 27,01 | -0,90% | 100,00 |
| 25.04.2025 | 27,18 | 27,30 | 26,93 | 27,25 | 0,65% | 1,00 |