24,535€
-1,96%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,02 | 25,11 | 24,52 | 24,54 | -1,96% | 90,00 |
| 16.05.2024 | 24,87 | 25,05 | 24,69 | 25,03 | 0,70% | 705,00 |
| 15.05.2024 | 24,66 | 25,00 | 24,58 | 24,85 | 0,67% | 23,00 |
| 14.05.2024 | 24,59 | 24,89 | 24,51 | 24,69 | 0,55% | 481,00 |
| 13.05.2024 | 24,45 | 24,77 | 24,31 | 24,55 | 0,39% | 155,00 |
| 10.05.2024 | 24,27 | 24,47 | 23,86 | 24,46 | 1,03% | 1.115,00 |
| 09.05.2024 | 24,47 | 24,54 | 24,11 | 24,21 | -1,20% | 68,00 |
| 08.05.2024 | 24,63 | 24,67 | 24,29 | 24,50 | -0,37% | 220,00 |
| 07.05.2024 | 24,52 | 24,69 | 24,40 | 24,59 | 0,39% | 176,00 |
| 06.05.2024 | 24,31 | 24,86 | 24,30 | 24,50 | 0,84% | 28,00 |
| 03.05.2024 | 24,57 | 24,62 | 24,13 | 24,29 | -0,49% | 412,00 |
| 02.05.2024 | 24,64 | 24,89 | 24,40 | 24,41 | -0,06% | 175,00 |
| 30.04.2024 | 24,94 | 25,00 | 24,41 | 24,43 | -2,08% | 61,00 |
| 29.04.2024 | 25,11 | 25,31 | 24,84 | 24,95 | -0,68% | 542,00 |
| 26.04.2024 | 25,21 | 25,50 | 25,10 | 25,12 | -0,18% | 470,00 |
| 25.04.2024 | 25,42 | 25,63 | 24,83 | 25,16 | -1,39% | 97,00 |
| 24.04.2024 | 25,55 | 25,74 | 25,46 | 25,52 | 0,12% | 700,00 |
| 23.04.2024 | 25,45 | 25,70 | 25,06 | 25,49 | 0,12% | 500,00 |
| 22.04.2024 | 24,84 | 25,66 | 24,84 | 25,46 | 1,60% | 522,00 |
| 19.04.2024 | 24,71 | 25,09 | 24,50 | 25,06 | 0,68% | 1.246,00 |
| 18.04.2024 | 24,64 | 25,02 | 24,29 | 24,89 | 1,30% | 1.021,00 |
| 17.04.2024 | 24,79 | 25,00 | 24,53 | 24,57 | -0,89% | 765,00 |
| 16.04.2024 | 24,71 | 24,88 | 24,39 | 24,79 | 0,24% | 708,00 |
| 15.04.2024 | 25,38 | 25,61 | 24,69 | 24,73 | -2,33% | 1.218,00 |
| 12.04.2024 | 25,48 | 25,72 | 25,25 | 25,32 | -0,39% | 310,00 |
| 11.04.2024 | 25,48 | 25,69 | 25,34 | 25,42 | -0,35% | 136,00 |
| 10.04.2024 | 25,87 | 25,92 | 25,30 | 25,51 | -0,66% | 875,00 |
| 09.04.2024 | 25,59 | 25,80 | 25,41 | 25,68 | 0,43% | 1.087,00 |
| 08.04.2024 | 25,56 | 25,81 | 25,29 | 25,57 | 0,91% | 121,00 |
| 05.04.2024 | 25,54 | 25,68 | 25,34 | 25,34 | -0,57% | 2.043,00 |
| 04.04.2024 | 25,70 | 26,74 | 25,48 | 25,48 | -0,72% | 1.902,00 |
| 03.04.2024 | 26,25 | 26,35 | 25,66 | 25,67 | -2,21% | 993,00 |
| 02.04.2024 | 27,09 | 27,20 | 25,97 | 26,25 | 0,02% | 7.407,00 |
| 28.03.2024 | 26,22 | 26,52 | 26,22 | 26,24 | 0,00% | 2.028,00 |
| 27.03.2024 | 26,18 | 26,43 | 26,09 | 26,24 | 0,42% | 1.530,00 |
| 26.03.2024 | 26,14 | 26,72 | 26,02 | 26,13 | 0,15% | 2.879,00 |
| 25.03.2024 | 26,54 | 26,90 | 26,00 | 26,09 | -0,57% | 14.523,00 |
| 22.03.2024 | 26,48 | 26,50 | 25,96 | 26,24 | 0,61% | 6.021,00 |
| 21.03.2024 | 26,16 | 27,00 | 25,96 | 26,08 | 0,42% | 13.014,00 |
| 20.03.2024 | 26,42 | 26,64 | 25,70 | 25,97 | -1,96% | 4.503,00 |
| 19.03.2024 | 26,96 | 27,06 | 26,39 | 26,49 | -1,23% | 195,00 |
| 18.03.2024 | 26,95 | 27,14 | 26,49 | 26,82 | -0,52% | 185,00 |
| 15.03.2024 | 27,10 | 27,33 | 26,63 | 26,96 | -0,63% | 264,00 |
| 14.03.2024 | 27,22 | 27,55 | 26,97 | 27,13 | -0,18% | 1.442,00 |
| 13.03.2024 | 27,46 | 27,57 | 27,17 | 27,18 | -0,98% | 756,00 |
| 12.03.2024 | 27,08 | 27,77 | 27,02 | 27,45 | 1,37% | 390,00 |
| 11.03.2024 | 27,05 | 27,50 | 26,54 | 27,08 | -0,11% | 3.852,00 |
| 08.03.2024 | 27,17 | 27,53 | 26,90 | 27,11 | -0,07% | 697,00 |
| 07.03.2024 | 27,14 | 27,46 | 26,63 | 27,13 | -0,04% | 1.632,00 |
| 06.03.2024 | 25,62 | 27,59 | 25,46 | 27,14 | 8,17% | 9.780,00 |
| 05.03.2024 | 25,65 | 25,76 | 24,86 | 25,09 | -2,18% | 530,00 |
| 04.03.2024 | 25,54 | 26,29 | 25,41 | 25,65 | 4,82% | 5.948,00 |
| 01.03.2024 | 23,90 | 24,53 | 23,80 | 24,47 | 2,30% | 490,00 |
| 29.02.2024 | 23,36 | 23,93 | 23,27 | 23,92 | 2,27% | - |
| 28.02.2024 | 23,27 | 23,49 | 23,05 | 23,39 | 0,78% | - |
| 27.02.2024 | 23,33 | 23,53 | 23,17 | 23,21 | -0,34% | 220,00 |
| 26.02.2024 | 23,40 | 23,62 | 23,28 | 23,29 | -0,51% | 100,00 |
| 23.02.2024 | 23,47 | 23,62 | 23,36 | 23,41 | 0,00% | 35,00 |
| 22.02.2024 | 23,07 | 23,76 | 22,99 | 23,41 | 1,61% | 1.438,00 |
| 21.02.2024 | 23,68 | 23,68 | 22,71 | 23,04 | -2,66% | 1.910,00 |
| 20.02.2024 | 24,01 | 24,05 | 23,40 | 23,67 | -1,66% | 708,00 |
| 19.02.2024 | 24,16 | 24,19 | 24,00 | 24,07 | -0,37% | 260,00 |
| 16.02.2024 | 24,69 | 24,81 | 24,05 | 24,16 | -2,07% | - |
| 15.02.2024 | 24,59 | 24,72 | 24,39 | 24,67 | 0,53% | 46,00 |
| 14.02.2024 | 24,57 | 24,93 | 24,53 | 24,54 | -0,28% | 75,00 |
| 13.02.2024 | 25,15 | 25,38 | 24,48 | 24,61 | -2,30% | 820,00 |
| 12.02.2024 | 25,35 | 25,69 | 25,11 | 25,19 | -0,75% | 537,00 |
| 09.02.2024 | 25,09 | 25,62 | 25,07 | 25,38 | 1,16% | 28,00 |
| 08.02.2024 | 25,11 | 25,43 | 24,94 | 25,09 | -0,24% | 1.625,00 |
| 07.02.2024 | 24,78 | 25,35 | 24,54 | 25,15 | 1,62% | 804,00 |
| 06.02.2024 | 24,34 | 24,85 | 24,33 | 24,75 | 1,48% | - |
| 05.02.2024 | 24,47 | 24,61 | 24,13 | 24,39 | -0,41% | 100,00 |
| 02.02.2024 | 24,16 | 24,69 | 24,09 | 24,49 | 1,58% | 70,00 |
| 01.02.2024 | 24,08 | 24,29 | 23,93 | 24,11 | 0,17% | 175,00 |
| 31.01.2024 | 24,62 | 24,69 | 24,00 | 24,07 | -2,19% | 46,00 |
| 30.01.2024 | 24,61 | 24,81 | 24,49 | 24,61 | -0,08% | 250,00 |
| 29.01.2024 | 24,16 | 24,63 | 24,16 | 24,63 | 1,86% | 200,00 |
| 26.01.2024 | 24,24 | 24,45 | 24,17 | 24,18 | -0,53% | 20,00 |
| 25.01.2024 | 24,49 | 24,76 | 24,27 | 24,31 | -0,57% | 148,00 |
| 24.01.2024 | 24,55 | 24,69 | 24,41 | 24,45 | -0,53% | 130,00 |
| 23.01.2024 | 24,37 | 24,75 | 24,37 | 24,58 | 0,45% | 635,00 |
| 22.01.2024 | 24,08 | 24,75 | 24,06 | 24,47 | 1,66% | 35,00 |
| 19.01.2024 | 23,68 | 24,10 | 23,68 | 24,07 | 1,52% | 12,00 |
| 18.01.2024 | 23,29 | 23,78 | 23,27 | 23,71 | 1,45% | - |
| 17.01.2024 | 23,29 | 23,37 | 23,07 | 23,37 | 0,09% | - |
| 16.01.2024 | 23,11 | 23,35 | 23,05 | 23,35 | 1,08% | - |
| 15.01.2024 | 23,10 | 23,32 | 23,05 | 23,10 | -0,13% | 3,00 |
| 12.01.2024 | 23,31 | 23,59 | 23,08 | 23,13 | -0,90% | 26,00 |
| 11.01.2024 | 22,82 | 23,42 | 22,70 | 23,34 | 2,19% | 41,00 |
| 10.01.2024 | 22,91 | 22,95 | 22,58 | 22,84 | -0,44% | 150,00 |
| 09.01.2024 | 22,91 | 23,02 | 22,71 | 22,94 | 0,13% | 12,00 |
| 08.01.2024 | 22,44 | 23,00 | 22,40 | 22,91 | 1,51% | 153,00 |
| 05.01.2024 | 22,30 | 22,58 | 22,19 | 22,57 | 1,30% | 664,00 |
| 04.01.2024 | 22,79 | 22,83 | 22,24 | 22,28 | -2,37% | - |
| 03.01.2024 | 23,54 | 23,59 | 22,82 | 22,82 | -3,18% | - |
| 02.01.2024 | 23,23 | 23,73 | 23,08 | 23,57 | 0,77% | 200,00 |
| 29.12.2023 | 23,37 | 23,42 | 23,33 | 23,39 | 0,04% | - |
| 28.12.2023 | 23,07 | 23,50 | 22,95 | 23,38 | 1,34% | 334,00 |
| 27.12.2023 | 23,45 | 23,47 | 23,01 | 23,07 | -1,66% | 9,00 |
| 22.12.2023 | 23,49 | 23,79 | 23,41 | 23,46 | -0,38% | 132,00 |