32,165€
0,70%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,97 | 32,37 | 31,96 | 32,17 | 0,70% | - |
| 21.11.2024 | 31,46 | 32,06 | 31,40 | 31,94 | 1,53% | - |
| 20.11.2024 | 31,30 | 31,79 | 31,09 | 31,46 | 0,50% | 13,00 |
| 19.11.2024 | 32,12 | 32,12 | 31,10 | 31,31 | -2,45% | 100,00 |
| 18.11.2024 | 31,96 | 32,09 | 31,61 | 32,09 | 1,02% | - |
| 15.11.2024 | 32,56 | 32,75 | 31,65 | 31,77 | -3,19% | - |
| 14.11.2024 | 33,02 | 33,06 | 32,47 | 32,81 | -0,55% | - |
| 13.11.2024 | 32,30 | 33,18 | 31,96 | 32,99 | 2,34% | - |
| 12.11.2024 | 32,56 | 33,11 | 31,95 | 32,24 | -1,04% | 650,00 |
| 11.11.2024 | 31,46 | 32,65 | 31,37 | 32,58 | 4,16% | 83,00 |
| 08.11.2024 | 31,62 | 31,97 | 31,16 | 31,28 | -1,09% | 66,00 |
| 07.11.2024 | 31,46 | 31,77 | 30,60 | 31,62 | 0,52% | - |
| 06.11.2024 | 30,85 | 31,67 | 30,70 | 31,46 | 4,85% | 832,00 |
| 05.11.2024 | 29,95 | 30,18 | 29,70 | 30,00 | 0,15% | - |
| 04.11.2024 | 29,34 | 30,02 | 28,72 | 29,96 | 1,58% | - |
| 01.11.2024 | 29,27 | 30,73 | 28,44 | 29,49 | 0,75% | - |
| 31.10.2024 | 29,62 | 29,79 | 29,21 | 29,27 | -1,20% | - |
| 30.10.2024 | 29,65 | 29,91 | 29,45 | 29,63 | -0,19% | - |
| 29.10.2024 | 29,60 | 29,81 | 29,44 | 29,68 | 0,34% | - |
| 28.10.2024 | 29,69 | 29,85 | 29,49 | 29,58 | -0,37% | - |
| 25.10.2024 | 29,71 | 30,03 | 29,61 | 29,69 | -0,10% | - |
| 24.10.2024 | 29,65 | 30,13 | 29,54 | 29,72 | 0,30% | - |
| 23.10.2024 | 29,65 | 29,92 | 29,47 | 29,63 | -0,08% | - |
| 22.10.2024 | 29,46 | 29,80 | 29,25 | 29,66 | 0,56% | - |
| 21.10.2024 | 29,46 | 29,70 | 29,24 | 29,49 | 0,19% | - |
| 18.10.2024 | 30,32 | 30,32 | 29,32 | 29,44 | -2,85% | - |
| 17.10.2024 | 30,19 | 30,61 | 30,13 | 30,30 | 0,35% | - |
| 16.10.2024 | 30,05 | 30,40 | 30,00 | 30,20 | 0,48% | - |
| 15.10.2024 | 30,04 | 30,29 | 29,73 | 30,05 | 0,02% | - |
| 14.10.2024 | 29,92 | 30,30 | 29,71 | 30,05 | 0,75% | 1.000,00 |
| 11.10.2024 | 29,91 | 30,06 | 29,55 | 29,82 | -0,40% | - |
| 10.10.2024 | 29,55 | 29,98 | 29,32 | 29,94 | 1,29% | - |
| 09.10.2024 | 29,06 | 29,74 | 28,98 | 29,56 | 1,65% | - |
| 08.10.2024 | 29,14 | 29,29 | 28,86 | 29,08 | -0,19% | 50,00 |
| 07.10.2024 | 29,30 | 29,43 | 28,90 | 29,14 | -0,29% | - |
| 04.10.2024 | 28,71 | 29,38 | 28,65 | 29,22 | 1,71% | 166,00 |
| 03.10.2024 | 28,75 | 28,90 | 28,57 | 28,73 | -0,10% | - |
| 02.10.2024 | 28,72 | 29,01 | 28,54 | 28,76 | 0,10% | 20,00 |
| 01.10.2024 | 29,39 | 29,60 | 28,71 | 28,73 | -1,73% | - |
| 30.09.2024 | 29,32 | 29,57 | 29,09 | 29,24 | -0,22% | - |
| 27.09.2024 | 28,99 | 29,45 | 28,92 | 29,30 | 1,10% | - |
| 26.09.2024 | 29,29 | 29,57 | 28,93 | 28,98 | -0,99% | - |
| 25.09.2024 | 29,20 | 29,35 | 28,94 | 29,27 | 0,34% | 105,00 |
| 24.09.2024 | 29,26 | 29,45 | 29,00 | 29,17 | -0,44% | - |
| 23.09.2024 | 29,56 | 29,76 | 29,03 | 29,30 | -0,85% | - |
| 20.09.2024 | 29,42 | 29,76 | 29,29 | 29,55 | 0,48% | - |
| 19.09.2024 | 29,76 | 30,18 | 29,19 | 29,41 | -1,28% | - |
| 18.09.2024 | 30,08 | 30,19 | 29,46 | 29,79 | -1,00% | - |
| 17.09.2024 | 29,10 | 30,52 | 28,45 | 30,09 | 3,01% | 560,00 |
| 16.09.2024 | 30,06 | 30,16 | 27,83 | 29,21 | -2,70% | - |
| 13.09.2024 | 29,63 | 30,13 | 29,57 | 30,02 | 0,77% | - |
| 12.09.2024 | 30,03 | 30,14 | 29,65 | 29,79 | -0,53% | - |
| 11.09.2024 | 29,67 | 30,04 | 29,27 | 29,95 | 0,67% | - |
| 10.09.2024 | 29,47 | 30,05 | 29,39 | 29,75 | 0,92% | - |
| 09.09.2024 | 29,23 | 29,75 | 29,17 | 29,48 | 0,51% | - |
| 06.09.2024 | 29,57 | 30,05 | 29,22 | 29,33 | -0,81% | 534,00 |
| 05.09.2024 | 29,66 | 29,81 | 29,34 | 29,57 | -0,17% | 144,00 |
| 04.09.2024 | 28,96 | 29,67 | 28,74 | 29,62 | 2,26% | - |
| 03.09.2024 | 29,50 | 30,23 | 28,84 | 28,97 | -1,81% | 38,00 |
| 02.09.2024 | 29,51 | 29,60 | 29,38 | 29,50 | -0,03% | - |
| 30.08.2024 | 29,75 | 30,13 | 29,45 | 29,51 | -0,81% | - |
| 29.08.2024 | 28,72 | 29,77 | 28,62 | 29,75 | 3,60% | - |
| 28.08.2024 | 27,66 | 28,91 | 26,68 | 28,72 | 6,63% | 500,00 |
| 27.08.2024 | 25,38 | 28,21 | 25,38 | 26,93 | 4,99% | 200,00 |
| 26.08.2024 | 25,44 | 25,94 | 25,35 | 25,65 | 0,83% | - |
| 23.08.2024 | 25,32 | 25,57 | 25,32 | 25,44 | 0,36% | - |
| 22.08.2024 | 25,50 | 25,75 | 25,29 | 25,35 | -0,59% | - |
| 21.08.2024 | 25,38 | 25,68 | 25,38 | 25,50 | 0,39% | - |
| 20.08.2024 | 25,58 | 25,64 | 25,37 | 25,40 | -0,78% | - |
| 19.08.2024 | 25,49 | 25,71 | 25,42 | 25,60 | 0,43% | - |
| 16.08.2024 | 25,53 | 25,66 | 25,35 | 25,49 | 0,04% | - |
| 15.08.2024 | 25,30 | 25,75 | 25,25 | 25,48 | 0,67% | - |
| 14.08.2024 | 25,34 | 25,34 | 24,87 | 25,31 | -0,08% | - |
| 13.08.2024 | 25,02 | 25,51 | 24,96 | 25,33 | 1,32% | - |
| 12.08.2024 | 25,17 | 25,32 | 24,85 | 25,00 | -0,56% | - |
| 09.08.2024 | 24,95 | 25,24 | 24,68 | 25,14 | 0,88% | - |
| 08.08.2024 | 24,51 | 25,21 | 24,36 | 24,92 | 1,88% | - |
| 07.08.2024 | 24,29 | 24,94 | 24,29 | 24,46 | 0,74% | - |
| 06.08.2024 | 23,81 | 24,63 | 23,80 | 24,28 | 2,06% | - |
| 05.08.2024 | 24,74 | 24,74 | 23,53 | 23,79 | -3,88% | - |
| 02.08.2024 | 25,72 | 25,72 | 24,35 | 24,75 | -3,36% | - |
| 01.08.2024 | 26,05 | 26,24 | 25,56 | 25,61 | -1,54% | - |
| 31.07.2024 | 26,01 | 26,28 | 25,70 | 26,01 | -0,04% | - |
| 30.07.2024 | 25,65 | 26,22 | 25,60 | 26,02 | 1,44% | - |
| 29.07.2024 | 25,82 | 26,24 | 25,62 | 25,65 | -0,54% | - |
| 26.07.2024 | 25,54 | 26,02 | 25,51 | 25,79 | 1,02% | - |
| 25.07.2024 | 24,55 | 25,74 | 24,48 | 25,53 | 3,99% | 102,00 |
| 24.07.2024 | 24,96 | 25,13 | 24,53 | 24,55 | -1,64% | - |
| 23.07.2024 | 24,86 | 25,14 | 24,63 | 24,96 | 0,32% | - |
| 22.07.2024 | 24,67 | 25,04 | 24,66 | 24,88 | 0,77% | 10,00 |
| 19.07.2024 | 24,67 | 24,81 | 24,50 | 24,69 | 0,28% | - |
| 18.07.2024 | 24,69 | 25,20 | 24,49 | 24,62 | -0,16% | - |
| 17.07.2024 | 24,56 | 24,86 | 24,28 | 24,66 | 0,61% | - |
| 16.07.2024 | 24,18 | 24,57 | 24,12 | 24,51 | 1,28% | - |
| 15.07.2024 | 24,00 | 24,27 | 23,81 | 24,20 | 0,62% | - |
| 12.07.2024 | 23,37 | 24,14 | 23,34 | 24,05 | 2,91% | - |
| 11.07.2024 | 23,01 | 23,58 | 22,85 | 23,37 | 1,52% | - |
| 10.07.2024 | 23,22 | 23,38 | 22,76 | 23,02 | -0,88% | 35,00 |
| 09.07.2024 | 23,64 | 23,72 | 23,16 | 23,23 | -1,88% | - |
| 08.07.2024 | 24,13 | 24,18 | 23,60 | 23,67 | -1,85% | - |