20,880€
1,24%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,64 | 21,07 | 20,58 | 20,87 | 1,19% | - |
| 05.02.2026 | 20,95 | 21,24 | 20,61 | 20,63 | -1,67% | 50,00 |
| 04.02.2026 | 20,53 | 21,10 | 20,18 | 20,98 | 1,94% | - |
| 03.02.2026 | 21,78 | 21,97 | 20,07 | 20,58 | -5,92% | 1.032,00 |
| 02.02.2026 | 21,38 | 21,94 | 21,18 | 21,87 | 2,36% | - |
| 30.01.2026 | 21,28 | 21,66 | 21,02 | 21,37 | 0,71% | - |
| 29.01.2026 | 22,15 | 22,28 | 21,05 | 21,22 | -4,13% | 42,00 |
| 28.01.2026 | 22,13 | 22,46 | 21,92 | 22,13 | 0,39% | - |
| 27.01.2026 | 22,61 | 22,85 | 21,92 | 22,05 | -1,80% | - |
| 26.01.2026 | 22,39 | 22,68 | 22,23 | 22,45 | 0,42% | - |
| 23.01.2026 | 22,66 | 23,08 | 22,33 | 22,36 | -0,47% | 16,00 |
| 22.01.2026 | 22,42 | 22,66 | 22,17 | 22,46 | 1,38% | - |
| 21.01.2026 | 22,07 | 22,51 | 21,91 | 22,16 | 0,25% | - |
| 20.01.2026 | 21,78 | 22,44 | 21,28 | 22,10 | 1,47% | 400,00 |
| 19.01.2026 | 22,16 | 22,36 | 21,77 | 21,78 | -3,71% | 2,00 |
| 16.01.2026 | 22,89 | 23,14 | 22,58 | 22,62 | -1,35% | - |
| 15.01.2026 | 23,43 | 23,81 | 22,92 | 22,93 | -1,80% | - |
| 14.01.2026 | 24,21 | 24,31 | 23,28 | 23,35 | -4,05% | 2,00 |
| 13.01.2026 | 25,36 | 25,74 | 24,06 | 24,34 | -4,47% | 2,00 |
| 12.01.2026 | 25,54 | 25,55 | 25,09 | 25,48 | -0,35% | - |
| 09.01.2026 | 25,36 | 25,83 | 25,27 | 25,57 | 0,87% | - |
| 08.01.2026 | 25,37 | 25,81 | 25,05 | 25,35 | -1,13% | 458,00 |
| 07.01.2026 | 24,93 | 25,65 | 24,92 | 25,64 | 2,85% | - |
| 06.01.2026 | 24,35 | 24,98 | 24,28 | 24,93 | 1,80% | - |
| 05.01.2026 | 24,93 | 25,19 | 24,41 | 24,49 | -0,39% | 1,00 |
| 02.01.2026 | 25,52 | 25,58 | 24,53 | 24,58 | -5,46% | - |
| 30.12.2025 | 26,08 | 26,08 | 25,91 | 26,00 | 0,02% | - |
| 29.12.2025 | 25,60 | 26,02 | 25,21 | 26,00 | 2,69% | - |
| 23.12.2025 | 25,53 | 25,66 | 25,11 | 25,32 | -1,31% | - |
| 22.12.2025 | 25,99 | 26,16 | 25,65 | 25,65 | -0,79% | - |
| 19.12.2025 | 25,80 | 26,08 | 25,66 | 25,86 | 0,84% | - |
| 18.12.2025 | 25,78 | 25,95 | 25,52 | 25,64 | -0,49% | - |
| 17.12.2025 | 25,54 | 25,95 | 25,46 | 25,77 | 1,26% | - |
| 16.12.2025 | 25,28 | 25,64 | 25,14 | 25,45 | 0,57% | - |
| 15.12.2025 | 25,58 | 25,87 | 25,30 | 25,30 | -1,54% | - |
| 12.12.2025 | 25,72 | 25,87 | 25,61 | 25,70 | -0,39% | - |
| 11.12.2025 | 26,15 | 26,15 | 25,60 | 25,80 | -1,07% | - |
| 10.12.2025 | 26,92 | 26,92 | 26,01 | 26,08 | -3,03% | - |
| 09.12.2025 | 26,85 | 27,07 | 26,71 | 26,89 | 0,30% | - |
| 08.12.2025 | 27,16 | 27,32 | 26,80 | 26,81 | -1,18% | 3,00 |
| 05.12.2025 | 27,32 | 27,40 | 26,80 | 27,13 | -0,50% | - |
| 04.12.2025 | 27,80 | 27,89 | 27,07 | 27,27 | -0,24% | - |
| 03.12.2025 | 24,79 | 28,09 | 23,04 | 27,33 | 4,89% | 55,00 |
| 02.12.2025 | 25,35 | 26,11 | 25,34 | 26,06 | 2,70% | - |
| 01.12.2025 | 25,47 | 25,74 | 24,88 | 25,37 | -0,92% | - |
| 28.11.2025 | 25,65 | 25,75 | 25,37 | 25,61 | 0,04% | 200,00 |
| 27.11.2025 | 25,60 | 25,64 | 25,58 | 25,60 | -0,35% | - |
| 26.11.2025 | 25,93 | 26,23 | 25,69 | 25,69 | -1,17% | - |
| 25.11.2025 | 26,09 | 26,35 | 25,93 | 25,99 | -0,59% | - |
| 24.11.2025 | 26,30 | 26,39 | 25,99 | 26,15 | -0,40% | - |
| 21.11.2025 | 25,19 | 26,28 | 25,11 | 26,25 | 4,15% | - |
| 20.11.2025 | 25,31 | 26,03 | 25,08 | 25,21 | -0,04% | - |
| 19.11.2025 | 25,59 | 25,69 | 25,10 | 25,22 | -1,68% | - |
| 18.11.2025 | 26,53 | 26,62 | 25,24 | 25,65 | -3,75% | - |
| 17.11.2025 | 27,46 | 27,80 | 26,62 | 26,65 | -3,34% | - |
| 14.11.2025 | 27,50 | 27,62 | 27,15 | 27,57 | 0,68% | - |
| 13.11.2025 | 27,57 | 27,78 | 27,38 | 27,38 | -1,17% | 2,00 |
| 12.11.2025 | 27,72 | 28,17 | 27,63 | 27,71 | -0,25% | - |
| 11.11.2025 | 27,64 | 27,83 | 27,42 | 27,78 | 0,04% | - |
| 10.11.2025 | 27,13 | 27,79 | 27,04 | 27,77 | 2,32% | - |
| 07.11.2025 | 26,94 | 27,39 | 26,71 | 27,14 | 0,48% | - |
| 06.11.2025 | 27,26 | 27,29 | 26,81 | 27,01 | -1,01% | - |
| 05.11.2025 | 27,42 | 27,90 | 27,10 | 27,28 | -0,47% | - |
| 04.11.2025 | 27,99 | 28,44 | 27,28 | 27,41 | -1,46% | - |
| 03.11.2025 | 27,85 | 27,97 | 27,63 | 27,82 | -0,22% | - |
| 31.10.2025 | 27,54 | 27,91 | 27,44 | 27,88 | 1,14% | - |
| 30.10.2025 | 27,22 | 27,63 | 27,13 | 27,56 | 1,89% | - |
| 29.10.2025 | 28,01 | 28,17 | 27,01 | 27,05 | -3,48% | - |
| 28.10.2025 | 28,08 | 28,28 | 27,90 | 28,03 | -0,39% | - |
| 27.10.2025 | 28,19 | 28,73 | 28,07 | 28,14 | -1,63% | - |
| 24.10.2025 | 28,65 | 29,02 | 28,44 | 28,60 | -0,02% | 158,00 |
| 23.10.2025 | 28,85 | 28,95 | 28,52 | 28,61 | -1,02% | - |
| 22.10.2025 | 28,91 | 29,22 | 28,74 | 28,90 | 0,29% | - |
| 21.10.2025 | 28,42 | 28,84 | 28,26 | 28,82 | 1,43% | - |
| 20.10.2025 | 27,99 | 28,45 | 27,91 | 28,41 | 1,50% | - |
| 17.10.2025 | 27,79 | 28,12 | 27,43 | 27,99 | 0,81% | - |
| 16.10.2025 | 28,11 | 28,34 | 27,72 | 27,77 | -1,63% | - |
| 15.10.2025 | 28,17 | 28,42 | 28,03 | 28,23 | 0,64% | - |
| 14.10.2025 | 28,31 | 28,76 | 27,96 | 28,05 | -1,11% | - |
| 13.10.2025 | 28,35 | 28,87 | 28,07 | 28,36 | 0,11% | - |
| 10.10.2025 | 28,49 | 28,74 | 28,19 | 28,33 | -1,24% | - |
| 09.10.2025 | 28,36 | 28,70 | 28,35 | 28,69 | 1,04% | 65,00 |
| 08.10.2025 | 28,19 | 28,69 | 28,18 | 28,39 | 1,09% | - |
| 07.10.2025 | 28,25 | 28,68 | 27,93 | 28,09 | -0,35% | - |
| 06.10.2025 | 27,38 | 28,32 | 27,29 | 28,19 | 2,55% | - |
| 03.10.2025 | 27,74 | 28,07 | 27,42 | 27,49 | -0,70% | - |
| 02.10.2025 | 27,53 | 27,68 | 27,25 | 27,68 | 1,47% | - |
| 01.10.2025 | 27,50 | 27,85 | 27,18 | 27,28 | -0,27% | - |
| 30.09.2025 | 27,55 | 27,74 | 27,24 | 27,36 | -0,92% | 70,00 |
| 29.09.2025 | 27,67 | 27,77 | 27,37 | 27,61 | 0,09% | - |
| 26.09.2025 | 27,45 | 27,73 | 27,30 | 27,59 | 0,15% | - |
| 25.09.2025 | 27,54 | 27,66 | 27,19 | 27,55 | -0,16% | - |
| 24.09.2025 | 27,40 | 27,91 | 27,40 | 27,59 | 0,53% | - |
| 23.09.2025 | 27,26 | 27,72 | 27,23 | 27,45 | -0,29% | - |
| 22.09.2025 | 27,39 | 27,83 | 27,09 | 27,53 | 0,77% | 71,00 |
| 19.09.2025 | 27,24 | 27,60 | 27,24 | 27,32 | -0,67% | - |
| 18.09.2025 | 27,72 | 27,77 | 26,99 | 27,50 | -0,43% | - |
| 17.09.2025 | 27,42 | 27,83 | 27,40 | 27,62 | 0,35% | - |
| 16.09.2025 | 27,64 | 27,64 | 27,30 | 27,53 | -0,25% | 65,00 |
| 15.09.2025 | 27,76 | 27,83 | 27,45 | 27,60 | -1,11% | - |