33,010€
0,38%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 32,99 | 33,23 | 32,90 | 33,02 | 0,40% | 255,00 |
| 05.02.2025 | 32,39 | 32,92 | 32,20 | 32,89 | 1,17% | 743,00 |
| 04.02.2025 | 32,52 | 32,78 | 32,29 | 32,51 | -0,17% | 709,00 |
| 03.02.2025 | 32,12 | 32,94 | 31,83 | 32,56 | 1,17% | 1.966,00 |
| 31.01.2025 | 32,05 | 32,26 | 31,19 | 32,19 | 0,85% | 458,00 |
| 30.01.2025 | 31,92 | 32,40 | 31,53 | 31,92 | -0,02% | 1.002,00 |
| 29.01.2025 | 32,22 | 32,55 | 31,78 | 31,92 | -0,82% | 170,00 |
| 28.01.2025 | 30,84 | 32,26 | 30,83 | 32,19 | 4,60% | 433,00 |
| 27.01.2025 | 29,92 | 31,08 | 28,98 | 30,77 | 2,43% | 2.152,00 |
| 24.01.2025 | 30,06 | 30,23 | 29,90 | 30,04 | -0,50% | 2,00 |
| 23.01.2025 | 30,16 | 30,28 | 29,88 | 30,19 | 0,03% | 290,00 |
| 22.01.2025 | 30,62 | 30,78 | 30,15 | 30,18 | -1,31% | 123,00 |
| 21.01.2025 | 30,47 | 30,88 | 30,44 | 30,58 | 0,66% | 1.455,00 |
| 20.01.2025 | 30,60 | 30,63 | 30,34 | 30,38 | -1,16% | 75,00 |
| 17.01.2025 | 30,66 | 31,06 | 30,43 | 30,74 | 0,46% | 270,00 |
| 16.01.2025 | 30,86 | 31,19 | 30,60 | 30,60 | -0,68% | 101,00 |
| 15.01.2025 | 30,48 | 30,92 | 30,43 | 30,81 | 1,27% | 1,00 |
| 14.01.2025 | 30,56 | 30,77 | 30,28 | 30,42 | -0,56% | 67,00 |
| 13.01.2025 | 30,12 | 30,62 | 29,99 | 30,59 | 1,70% | 150,00 |
| 10.01.2025 | 30,40 | 30,48 | 29,93 | 30,08 | -1,02% | 343,00 |
| 09.01.2025 | 30,07 | 30,42 | 30,07 | 30,39 | 0,26% | 143,00 |
| 08.01.2025 | 30,14 | 30,36 | 29,92 | 30,31 | 0,76% | - |
| 07.01.2025 | 30,15 | 30,30 | 29,87 | 30,08 | -0,30% | 48,00 |
| 06.01.2025 | 30,53 | 30,55 | 30,00 | 30,17 | -1,37% | 213,00 |
| 03.01.2025 | 30,55 | 30,88 | 30,45 | 30,59 | 0,13% | 215,00 |
| 02.01.2025 | 30,55 | 30,98 | 30,51 | 30,55 | 0,53% | 205,00 |
| 30.12.2024 | 30,62 | 30,70 | 30,36 | 30,39 | -0,98% | 213,00 |
| 27.12.2024 | 30,86 | 30,88 | 30,26 | 30,69 | -0,03% | 885,00 |
| 23.12.2024 | 30,75 | 30,93 | 30,31 | 30,70 | 0,03% | 1.042,00 |
| 20.12.2024 | 30,90 | 31,02 | 29,21 | 30,69 | -0,76% | 3.450,00 |
| 19.12.2024 | 31,14 | 31,14 | 30,73 | 30,93 | 0,16% | 4.105,00 |
| 18.12.2024 | 31,01 | 31,72 | 30,52 | 30,88 | 1,06% | 3.307,00 |
| 17.12.2024 | 30,53 | 30,80 | 30,11 | 30,55 | -0,10% | 1.228,00 |
| 16.12.2024 | 31,23 | 31,23 | 30,57 | 30,58 | -1,20% | 749,00 |
| 13.12.2024 | 31,57 | 31,62 | 30,89 | 30,95 | -1,86% | 1.483,00 |
| 12.12.2024 | 30,64 | 31,58 | 30,57 | 31,54 | 2,65% | 1.460,00 |
| 11.12.2024 | 30,87 | 30,96 | 30,45 | 30,72 | -0,41% | 414,00 |
| 10.12.2024 | 30,81 | 31,19 | 30,66 | 30,85 | 0,02% | 245,00 |
| 09.12.2024 | 30,80 | 31,27 | 30,72 | 30,84 | 0,21% | 592,00 |
| 06.12.2024 | 30,22 | 30,93 | 30,11 | 30,78 | 1,67% | 1.097,00 |
| 05.12.2024 | 30,22 | 30,46 | 29,61 | 30,27 | 0,02% | 2.844,00 |
| 04.12.2024 | 31,84 | 32,51 | 30,05 | 30,27 | -7,38% | 4.649,00 |
| 03.12.2024 | 33,63 | 33,91 | 32,60 | 32,68 | -2,21% | 3.041,00 |
| 02.12.2024 | 33,31 | 33,79 | 33,30 | 33,42 | 0,65% | 93,00 |
| 29.11.2024 | 33,24 | 33,51 | 32,98 | 33,20 | -0,32% | 233,00 |
| 28.11.2024 | 33,28 | 33,33 | 33,20 | 33,31 | 0,26% | 300,00 |
| 27.11.2024 | 33,87 | 33,91 | 33,06 | 33,22 | -1,82% | 396,00 |
| 26.11.2024 | 33,98 | 34,06 | 33,32 | 33,84 | -0,44% | 1.970,00 |
| 25.11.2024 | 32,89 | 34,02 | 32,60 | 33,99 | 3,41% | 1.482,00 |
| 22.11.2024 | 32,01 | 33,22 | 31,95 | 32,87 | 2,80% | 633,00 |
| 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 |