31,750€
0,89%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 31,55 | 31,87 | 31,46 | 31,75 | 0,87% | - |
| 05.10.2026 | 30,74 | 31,53 | 30,70 | 31,47 | 2,91% | 190,00 |
| 02.10.2026 | 30,86 | 31,13 | 30,47 | 30,58 | -0,23% | 300,00 |
| 01.10.2026 | 29,70 | 30,67 | 29,46 | 30,65 | 3,37% | 400,00 |
| 30.09.2026 | 28,98 | 29,82 | 28,77 | 29,65 | 3,27% | 128,00 |
| 29.09.2026 | 27,55 | 28,82 | 27,30 | 28,71 | 4,19% | - |
| 28.09.2026 | 27,50 | 27,68 | 26,37 | 27,56 | -0,60% | 738,00 |
| 25.09.2026 | 28,45 | 28,50 | 27,65 | 27,72 | -2,39% | 100,00 |
| 24.09.2026 | 28,71 | 29,12 | 28,33 | 28,40 | -1,80% | - |
| 23.09.2026 | 28,80 | 29,18 | 28,54 | 28,92 | 0,66% | - |
| 22.09.2026 | 29,31 | 29,71 | 28,36 | 28,73 | -1,90% | 420,00 |
| 21.09.2026 | 29,51 | 29,73 | 29,17 | 29,29 | -0,73% | - |
| 18.09.2026 | 30,30 | 30,40 | 29,32 | 29,50 | -2,45% | - |
| 17.09.2026 | 30,76 | 30,79 | 29,72 | 30,24 | 0,08% | - |
| 16.09.2026 | 30,42 | 30,62 | 29,76 | 30,22 | -0,03% | 315,00 |
| 15.09.2026 | 30,24 | 30,58 | 29,69 | 30,23 | 0,17% | 38,00 |
| 14.09.2026 | 29,16 | 30,44 | 29,15 | 30,18 | 3,11% | 338,00 |
| 11.09.2026 | 29,50 | 29,73 | 29,14 | 29,27 | -0,22% | - |
| 10.09.2026 | 29,76 | 29,98 | 29,16 | 29,33 | -0,41% | - |
| 09.09.2026 | 29,50 | 29,77 | 29,07 | 29,45 | 0,14% | - |
| 08.09.2026 | 30,03 | 30,11 | 29,11 | 29,41 | -2,24% | 1,00 |
| 07.09.2026 | 30,18 | 30,46 | 30,04 | 30,09 | -0,91% | 5,00 |
| 04.09.2026 | 30,92 | 30,93 | 29,90 | 30,36 | -1,70% | - |
| 03.09.2026 | 29,87 | 30,96 | 29,81 | 30,89 | 3,19% | 331,00 |
| 02.09.2026 | 30,41 | 30,53 | 29,86 | 29,93 | -1,25% | - |
| 01.09.2026 | 31,00 | 31,30 | 30,07 | 30,31 | -1,99% | 924,00 |
| 31.08.2026 | 30,32 | 31,26 | 29,45 | 30,93 | 2,37% | 652,00 |
| 28.08.2026 | 29,85 | 31,17 | 29,55 | 30,21 | 1,61% | 95,00 |
| 27.08.2026 | 28,82 | 30,00 | 28,44 | 29,73 | 3,64% | 453,00 |
| 26.08.2026 | 28,18 | 29,68 | 28,08 | 28,69 | 1,41% | 633,00 |
| 25.08.2026 | 28,72 | 28,96 | 28,02 | 28,29 | -1,36% | - |
| 24.08.2026 | 28,16 | 28,78 | 27,95 | 28,68 | 1,94% | 866,00 |
| 21.08.2026 | 28,15 | 28,34 | 27,68 | 28,13 | -0,35% | - |
| 20.08.2026 | 28,37 | 28,62 | 28,07 | 28,23 | -0,25% | 82,00 |
| 19.08.2026 | 27,98 | 28,75 | 27,60 | 28,30 | 0,12% | - |
| 18.08.2026 | 27,91 | 28,68 | 27,87 | 28,27 | 1,16% | - |
| 17.08.2026 | 28,34 | 28,34 | 27,55 | 27,94 | -1,15% | - |
| 14.08.2026 | 29,07 | 29,12 | 28,15 | 28,27 | -3,30% | 385,00 |
| 13.08.2026 | 28,11 | 29,29 | 27,90 | 29,23 | 3,89% | 45,00 |
| 12.08.2026 | 28,49 | 28,55 | 27,88 | 28,14 | -0,88% | 998,00 |
| 11.08.2026 | 29,05 | 29,31 | 28,36 | 28,39 | -2,59% | 5,00 |
| 10.08.2026 | 28,65 | 29,32 | 28,36 | 29,14 | 1,85% | 547,00 |
| 07.08.2026 | 27,54 | 28,61 | 27,26 | 28,61 | 4,74% | 98,00 |
| 06.08.2026 | 27,78 | 27,83 | 26,86 | 27,32 | -1,43% | 364,00 |
| 05.08.2026 | 27,58 | 27,96 | 27,37 | 27,71 | 0,02% | - |
| 04.08.2026 | 27,62 | 27,95 | 26,98 | 27,71 | 0,54% | - |
| 03.08.2026 | 27,50 | 28,32 | 27,43 | 27,56 | 0,69% | - |
| 31.07.2026 | 27,13 | 27,44 | 26,74 | 27,37 | 1,18% | 63,00 |
| 30.07.2026 | 28,33 | 28,44 | 26,32 | 27,05 | -4,35% | - |
| 29.07.2026 | 27,63 | 28,61 | 27,55 | 28,28 | 2,30% | 470,00 |
| 28.07.2026 | 26,53 | 27,80 | 26,52 | 27,64 | 3,70% | - |
| 27.07.2026 | 25,65 | 27,00 | 25,62 | 26,66 | 4,57% | - |
| 24.07.2026 | 24,85 | 25,63 | 24,85 | 25,49 | 2,66% | - |
| 23.07.2026 | 24,78 | 25,29 | 24,66 | 24,83 | 0,40% | 100,00 |
| 22.07.2026 | 26,23 | 26,54 | 24,64 | 24,73 | -6,20% | - |
| 21.07.2026 | 27,13 | 27,14 | 26,24 | 26,37 | -2,55% | 16,00 |
| 20.07.2026 | 26,61 | 27,10 | 26,12 | 27,06 | 1,20% | - |
| 17.07.2026 | 27,26 | 27,74 | 26,68 | 26,74 | -2,71% | 7,00 |
| 16.07.2026 | 26,58 | 27,82 | 26,39 | 27,48 | 3,10% | - |
| 15.07.2026 | 26,26 | 27,33 | 26,20 | 26,66 | 1,37% | 51,00 |
| 14.07.2026 | 25,80 | 26,39 | 24,83 | 26,30 | 2,53% | 213,00 |
| 13.07.2026 | 25,03 | 25,94 | 25,01 | 25,65 | 1,91% | 121,00 |
| 10.07.2026 | 25,18 | 25,64 | 25,14 | 25,17 | -0,20% | 190,00 |
| 09.07.2026 | 25,32 | 25,32 | 24,60 | 25,22 | -0,59% | - |
| 08.07.2026 | 25,25 | 25,47 | 24,82 | 25,37 | 0,44% | - |
| 07.07.2026 | 24,81 | 25,56 | 24,77 | 25,26 | 1,98% | 10,00 |
| 06.07.2026 | 24,42 | 24,77 | 23,95 | 24,77 | 1,60% | 1,00 |
| 03.07.2026 | 24,42 | 24,43 | 24,31 | 24,38 | -0,02% | - |
| 02.07.2026 | 24,11 | 24,60 | 23,91 | 24,38 | 0,79% | 200,00 |
| 01.07.2026 | 23,20 | 24,39 | 23,19 | 24,19 | 3,55% | 216,00 |
| 30.06.2026 | 23,36 | 23,53 | 23,01 | 23,36 | 0,26% | 115,00 |
| 29.06.2026 | 23,35 | 23,93 | 23,25 | 23,30 | 0,60% | 100,00 |
| 26.06.2026 | 21,86 | 23,20 | 21,73 | 23,16 | 5,27% | - |
| 25.06.2026 | 22,40 | 22,51 | 21,85 | 22,00 | -2,11% | 13,00 |
| 24.06.2026 | 21,96 | 22,89 | 21,77 | 22,48 | 2,72% | - |
| 23.06.2026 | 21,27 | 22,08 | 21,15 | 21,88 | 2,65% | 25,00 |
| 22.06.2026 | 21,65 | 22,08 | 21,06 | 21,32 | -1,34% | - |
| 19.06.2026 | 21,67 | 21,70 | 21,60 | 21,61 | -0,55% | - |
| 18.06.2026 | 21,76 | 21,89 | 21,29 | 21,73 | -0,02% | 52,00 |
| 17.06.2026 | 22,09 | 22,17 | 21,46 | 21,73 | -1,50% | - |
| 16.06.2026 | 22,03 | 22,37 | 21,65 | 22,06 | 0,98% | 210,00 |
| 15.06.2026 | 22,08 | 22,35 | 21,72 | 21,85 | -0,02% | 100,00 |
| 12.06.2026 | 22,07 | 22,21 | 21,50 | 21,85 | -2,11% | 1,00 |
| 11.06.2026 | 23,01 | 23,15 | 22,09 | 22,32 | -2,91% | - |
| 10.06.2026 | 22,96 | 23,07 | 22,40 | 22,99 | 0,44% | - |
| 09.06.2026 | 23,03 | 23,06 | 22,39 | 22,89 | -0,52% | 103,00 |
| 08.06.2026 | 23,06 | 23,40 | 22,78 | 23,01 | -0,56% | 9,00 |
| 05.06.2026 | 23,05 | 23,61 | 22,99 | 23,14 | 0,04% | - |
| 04.06.2026 | 22,99 | 23,39 | 22,99 | 23,13 | 0,52% | 25,00 |
| 03.06.2026 | 23,78 | 23,79 | 22,80 | 23,01 | -3,20% | 214,00 |
| 02.06.2026 | 24,66 | 24,96 | 23,35 | 23,77 | -3,78% | - |
| 01.06.2026 | 23,13 | 24,71 | 23,11 | 24,71 | 6,95% | 550,00 |
| 29.05.2026 | 21,70 | 23,25 | 21,43 | 23,10 | 6,89% | 26,00 |
| 28.05.2026 | 21,28 | 22,25 | 21,11 | 21,61 | 1,27% | - |
| 27.05.2026 | 21,54 | 22,29 | 20,83 | 21,34 | -3,77% | 854,00 |
| 26.05.2026 | 22,43 | 22,65 | 22,08 | 22,18 | -1,33% | - |
| 25.05.2026 | 22,44 | 22,49 | 22,15 | 22,48 | 1,22% | 200,00 |
| 22.05.2026 | 21,93 | 22,52 | 21,91 | 22,21 | 1,16% | 91,00 |
| 21.05.2026 | 22,13 | 22,22 | 21,56 | 21,95 | -0,07% | - |
| 20.05.2026 | 22,16 | 22,27 | 21,39 | 21,97 | -1,24% | - |