25,580€
-0,83%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 28,13 | 28,19 | 27,69 | 27,91 | -0,62% | 125,00 |
| 11.09.2025 | 27,95 | 28,42 | 27,68 | 28,08 | 0,20% | 120,00 |
| 10.09.2025 | 28,58 | 28,81 | 27,87 | 28,03 | -1,94% | - |
| 09.09.2025 | 28,15 | 28,67 | 27,95 | 28,58 | 1,42% | - |
| 08.09.2025 | 27,96 | 28,23 | 27,69 | 28,18 | 0,86% | - |
| 05.09.2025 | 28,18 | 28,19 | 27,60 | 27,94 | -0,45% | - |
| 04.09.2025 | 27,75 | 28,25 | 27,46 | 28,07 | 1,39% | - |
| 03.09.2025 | 27,60 | 27,73 | 27,39 | 27,68 | 0,27% | - |
| 02.09.2025 | 27,88 | 28,16 | 27,34 | 27,61 | -1,08% | - |
| 01.09.2025 | 27,94 | 27,94 | 27,79 | 27,91 | 0,18% | - |
| 29.08.2025 | 28,11 | 28,25 | 27,76 | 27,86 | -0,66% | - |
| 28.08.2025 | 27,68 | 28,18 | 27,66 | 28,04 | 0,43% | 124,00 |
| 27.08.2025 | 27,63 | 29,47 | 26,90 | 27,92 | 3,89% | 100,00 |
| 26.08.2025 | 27,06 | 27,16 | 26,72 | 26,88 | -0,68% | 100,00 |
| 25.08.2025 | 27,22 | 27,23 | 26,90 | 27,06 | -0,28% | 54,00 |
| 22.08.2025 | 26,87 | 27,22 | 26,84 | 27,14 | 0,93% | - |
| 21.08.2025 | 27,07 | 27,61 | 26,22 | 26,89 | -0,63% | - |
| 20.08.2025 | 27,06 | 27,17 | 26,72 | 27,06 | 0,07% | - |
| 19.08.2025 | 27,13 | 27,29 | 26,90 | 27,04 | -0,26% | - |
| 18.08.2025 | 27,13 | 27,26 | 26,81 | 27,11 | 0,44% | - |
| 15.08.2025 | 26,64 | 27,03 | 26,47 | 26,99 | 1,22% | - |
| 14.08.2025 | 27,19 | 27,22 | 26,60 | 26,66 | -1,53% | 50,00 |
| 13.08.2025 | 26,37 | 27,22 | 26,37 | 27,08 | 1,63% | - |
| 12.08.2025 | 26,69 | 26,96 | 26,38 | 26,64 | -0,36% | 70,00 |
| 11.08.2025 | 27,31 | 27,48 | 26,70 | 26,74 | -2,12% | - |
| 08.08.2025 | 27,38 | 27,74 | 27,20 | 27,32 | -0,35% | 300,00 |
| 07.08.2025 | 27,44 | 27,74 | 26,91 | 27,41 | -0,07% | - |
| 06.08.2025 | 27,28 | 27,43 | 27,14 | 27,43 | 0,53% | - |
| 05.08.2025 | 27,63 | 27,94 | 27,23 | 27,29 | -1,25% | - |
| 04.08.2025 | 27,37 | 27,71 | 27,12 | 27,63 | 1,15% | - |
| 01.08.2025 | 28,11 | 28,11 | 27,24 | 27,32 | -2,91% | - |
| 31.07.2025 | 28,35 | 28,65 | 28,09 | 28,14 | -1,14% | - |
| 30.07.2025 | 28,56 | 28,66 | 28,29 | 28,46 | 0,32% | - |
| 29.07.2025 | 28,38 | 28,81 | 28,21 | 28,37 | 0,04% | - |
| 28.07.2025 | 28,20 | 28,57 | 27,93 | 28,36 | 0,91% | - |