27,145€
0,37%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 22,39 | 22,87 | 22,07 | 22,24 | 1,30% | 468,00 |
| 18.05.2026 | 21,16 | 22,04 | 21,04 | 21,96 | 3,54% | - |
| 15.05.2026 | 20,61 | 21,47 | 20,53 | 21,21 | 2,99% | 700,00 |
| 14.05.2026 | 20,32 | 20,83 | 20,22 | 20,59 | 1,86% | - |
| 13.05.2026 | 20,49 | 20,65 | 19,92 | 20,22 | -1,22% | 300,00 |
| 12.05.2026 | 20,80 | 21,20 | 20,42 | 20,47 | -1,37% | 10,00 |
| 11.05.2026 | 21,83 | 21,88 | 20,63 | 20,75 | -3,51% | 2.619,00 |
| 08.05.2026 | 21,73 | 21,83 | 21,14 | 21,51 | -2,38% | - |
| 07.05.2026 | 20,67 | 22,11 | 20,38 | 22,03 | 6,71% | - |
| 06.05.2026 | 21,54 | 21,66 | 20,53 | 20,65 | -4,62% | 200,00 |
| 05.05.2026 | 21,64 | 21,93 | 21,38 | 21,65 | 0,46% | 116,00 |
| 04.05.2026 | 21,35 | 21,96 | 21,12 | 21,55 | 4,77% | 1,00 |
| 30.04.2026 | 21,01 | 21,26 | 20,41 | 20,57 | -2,28% | 2,00 |
| 29.04.2026 | 20,99 | 21,08 | 20,69 | 21,05 | 0,53% | - |
| 28.04.2026 | 20,53 | 21,28 | 20,53 | 20,94 | 1,92% | - |
| 27.04.2026 | 20,67 | 21,06 | 20,46 | 20,54 | -0,51% | - |
| 24.04.2026 | 20,14 | 20,72 | 20,04 | 20,65 | 3,35% | - |
| 23.04.2026 | 20,84 | 20,91 | 19,64 | 19,98 | -3,53% | - |
| 22.04.2026 | 20,80 | 21,01 | 20,65 | 20,71 | -0,05% | - |
| 21.04.2026 | 20,06 | 21,02 | 20,06 | 20,72 | 2,09% | 100,00 |
| 20.04.2026 | 20,07 | 20,55 | 19,99 | 20,29 | 1,58% | - |
| 17.04.2026 | 20,32 | 20,59 | 19,97 | 19,98 | -1,33% | - |
| 16.04.2026 | 20,40 | 20,78 | 20,11 | 20,25 | 0,52% | - |
| 15.04.2026 | 18,92 | 20,16 | 18,83 | 20,14 | 6,24% | 114,00 |
| 14.04.2026 | 18,98 | 19,44 | 18,79 | 18,96 | 1,11% | 115,00 |
| 13.04.2026 | 18,17 | 18,83 | 18,10 | 18,75 | 1,87% | 1.000,00 |
| 10.04.2026 | 19,18 | 19,36 | 18,33 | 18,41 | -4,29% | - |
| 09.04.2026 | 19,86 | 20,01 | 18,91 | 19,23 | -3,73% | 135,00 |
| 08.04.2026 | 21,04 | 21,12 | 19,93 | 19,98 | -4,10% | 25,00 |
| 07.04.2026 | 20,66 | 21,25 | 20,66 | 20,83 | 0,24% | 117,00 |
| 02.04.2026 | 20,28 | 20,92 | 20,18 | 20,78 | 1,99% | - |
| 01.04.2026 | 20,48 | 20,62 | 19,95 | 20,38 | -0,71% | - |
| 31.03.2026 | 20,51 | 20,76 | 20,18 | 20,52 | 1,21% | 50,00 |
| 30.03.2026 | 19,99 | 21,07 | 19,99 | 20,28 | 1,57% | 381,00 |
| 27.03.2026 | 20,82 | 20,84 | 19,88 | 19,96 | -3,59% | 17,00 |
| 26.03.2026 | 20,35 | 21,15 | 20,19 | 20,71 | 1,12% | - |
| 25.03.2026 | 20,43 | 20,84 | 20,19 | 20,48 | -0,34% | - |
| 24.03.2026 | 21,02 | 21,18 | 20,17 | 20,55 | -2,38% | - |
| 23.03.2026 | 21,09 | 21,38 | 20,57 | 21,05 | -1,68% | - |
| 20.03.2026 | 20,82 | 21,44 | 20,49 | 21,41 | 3,91% | 60,00 |
| 19.03.2026 | 21,52 | 21,67 | 20,40 | 20,60 | -3,92% | - |
| 18.03.2026 | 21,36 | 21,68 | 20,91 | 21,44 | 1,18% | 137,00 |
| 17.03.2026 | 21,13 | 21,67 | 21,05 | 21,19 | -0,98% | 20,00 |
| 16.03.2026 | 21,94 | 21,94 | 21,37 | 21,40 | -1,86% | - |
| 13.03.2026 | 21,48 | 22,10 | 21,17 | 21,81 | 2,08% | 2,00 |
| 12.03.2026 | 21,15 | 21,84 | 21,13 | 21,36 | 0,35% | - |
| 11.03.2026 | 21,41 | 21,81 | 21,05 | 21,29 | 0,00% | - |
| 10.03.2026 | 21,86 | 21,98 | 20,84 | 21,29 | -2,65% | - |