33,750$
0,15%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 33,94 | 34,12 | 33,40 | 33,70 | -1,38% | 2.570.442,00 |
| 30.06.2025 | 33,92 | 34,39 | 33,92 | 34,17 | 0,50% | 1.492.076,00 |
| 27.06.2025 | 34,16 | 34,20 | 33,76 | 34,00 | -0,41% | 2.456.523,00 |
| 26.06.2025 | 34,04 | 34,37 | 33,78 | 34,14 | 0,00% | 1.636.208,00 |
| 25.06.2025 | 34,63 | 34,86 | 34,12 | 34,14 | -1,19% | 1.866.412,00 |
| 24.06.2025 | 34,70 | 34,71 | 34,09 | 34,55 | 0,47% | 1.849.865,00 |
| 23.06.2025 | 34,17 | 34,39 | 33,85 | 34,39 | 0,23% | 1.929.509,00 |
| 20.06.2025 | 35,20 | 35,44 | 34,22 | 34,31 | -2,03% | 3.522.659,00 |
| 18.06.2025 | 35,80 | 35,83 | 35,00 | 35,02 | -2,26% | 1.575.209,00 |
| 17.06.2025 | 35,71 | 36,41 | 35,55 | 35,83 | 0,34% | 1.741.562,00 |
| 16.06.2025 | 35,61 | 35,81 | 35,31 | 35,71 | 0,39% | 1.556.633,00 |
| 13.06.2025 | 35,14 | 36,02 | 34,98 | 35,57 | -0,75% | 1.885.610,00 |
| 12.06.2025 | 35,90 | 36,10 | 35,59 | 35,84 | -0,22% | 1.472.766,00 |
| 11.06.2025 | 36,46 | 36,46 | 35,79 | 35,92 | -1,48% | 1.911.757,00 |
| 10.06.2025 | 37,42 | 37,43 | 36,45 | 36,46 | -2,64% | 3.992.675,00 |
| 09.06.2025 | 37,39 | 37,55 | 37,16 | 37,45 | 0,11% | 1.671.882,00 |
| 06.06.2025 | 37,93 | 38,04 | 37,17 | 37,41 | -1,37% | 2.330.674,00 |
| 05.06.2025 | 38,56 | 38,73 | 37,70 | 37,93 | -1,61% | 2.957.224,00 |
| 04.06.2025 | 38,28 | 38,80 | 38,15 | 38,55 | 0,44% | 3.039.754,00 |
| 03.06.2025 | 38,04 | 38,40 | 37,88 | 38,38 | 0,71% | 2.187.423,00 |
| 02.06.2025 | 37,80 | 38,36 | 37,65 | 38,11 | 0,77% | 3.862.733,00 |
| 30.05.2025 | 37,38 | 37,96 | 36,98 | 37,82 | 1,26% | 3.950.161,00 |
| 29.05.2025 | 36,83 | 37,39 | 36,29 | 37,35 | 1,30% | 12.783.842,00 |
| 28.05.2025 | 34,86 | 37,66 | 34,85 | 36,87 | 17,23% | 16.887.050,00 |
| 27.05.2025 | 31,37 | 31,61 | 31,14 | 31,45 | 1,16% | 4.116.933,00 |
| 23.05.2025 | 31,00 | 31,25 | 30,97 | 31,09 | -0,54% | 1.665.593,00 |
| 22.05.2025 | 31,55 | 31,59 | 31,17 | 31,26 | -0,92% | 1.731.269,00 |
| 21.05.2025 | 31,77 | 32,10 | 31,47 | 31,55 | -1,31% | 1.559.092,00 |
| 20.05.2025 | 32,45 | 32,50 | 31,90 | 31,97 | -0,03% | 1.673.420,00 |
| 19.05.2025 | 32,13 | 32,19 | 31,88 | 31,98 | -0,93% | 1.112.664,00 |
| 16.05.2025 | 32,28 | 32,32 | 31,97 | 32,28 | 0,09% | 1.430.013,00 |
| 15.05.2025 | 31,70 | 32,29 | 31,65 | 32,25 | 1,90% | 1.487.930,00 |
| 14.05.2025 | 31,80 | 31,86 | 31,47 | 31,65 | -0,22% | 1.099.812,00 |
| 13.05.2025 | 32,02 | 32,14 | 31,71 | 31,72 | -0,47% | 944.634,00 |
| 12.05.2025 | 31,90 | 32,19 | 31,57 | 31,87 | 1,43% | 1.391.931,00 |
| 09.05.2025 | 31,52 | 31,73 | 31,34 | 31,42 | 0,10% | 903.472,00 |
| 08.05.2025 | 31,07 | 31,65 | 31,07 | 31,39 | 1,39% | 926.685,00 |
| 07.05.2025 | 31,06 | 31,20 | 30,71 | 30,96 | 0,49% | 1.022.056,00 |
| 06.05.2025 | 31,04 | 31,16 | 30,77 | 30,81 | -1,15% | 1.062.757,00 |
| 05.05.2025 | 31,06 | 31,32 | 31,06 | 31,17 | -0,03% | 1.875.933,00 |
| 02.05.2025 | 31,18 | 31,44 | 30,89 | 31,18 | 0,65% | 971.758,00 |
| 01.05.2025 | 31,31 | 31,49 | 30,98 | 30,98 | -0,77% | 1.116.781,00 |
| 30.04.2025 | 31,41 | 31,42 | 30,99 | 31,22 | -0,76% | 1.455.003,00 |
| 29.04.2025 | 30,84 | 31,63 | 30,84 | 31,46 | 2,04% | 1.343.723,00 |
| 28.04.2025 | 30,83 | 31,21 | 30,68 | 30,83 | -0,39% | 1.724.160,00 |
| 25.04.2025 | 30,71 | 31,04 | 30,64 | 30,95 | 0,55% | 789.046,00 |
| 24.04.2025 | 30,20 | 31,01 | 30,20 | 30,78 | 1,58% | 1.079.022,00 |
| 23.04.2025 | 30,08 | 30,96 | 30,08 | 30,30 | 1,71% | 1.652.306,00 |
| 22.04.2025 | 29,64 | 29,94 | 29,43 | 29,79 | 1,64% | 1.798.688,00 |
| 21.04.2025 | 29,47 | 29,70 | 29,19 | 29,31 | -1,15% | 1.155.371,00 |
| 17.04.2025 | 29,74 | 30,00 | 29,56 | 29,65 | -0,44% | 928.341,00 |
| 16.04.2025 | 29,86 | 30,37 | 29,71 | 29,78 | -0,57% | 1.447.157,00 |
| 15.04.2025 | 30,13 | 30,36 | 29,80 | 29,95 | -0,53% | 1.509.599,00 |
| 14.04.2025 | 30,51 | 30,61 | 29,79 | 30,11 | -0,33% | 1.573.943,00 |
| 11.04.2025 | 29,96 | 30,33 | 29,52 | 30,21 | 0,63% | 1.380.204,00 |
| 10.04.2025 | 29,65 | 30,17 | 28,94 | 30,02 | -0,92% | 2.365.800,00 |
| 09.04.2025 | 28,20 | 30,68 | 28,00 | 30,30 | 6,62% | 2.978.192,00 |
| 08.04.2025 | 29,73 | 30,03 | 28,05 | 28,42 | -2,37% | 2.638.489,00 |
| 07.04.2025 | 29,06 | 30,05 | 28,38 | 29,11 | -2,35% | 2.432.209,00 |
| 04.04.2025 | 30,58 | 30,99 | 29,73 | 29,81 | -4,09% | 2.913.543,00 |
| 03.04.2025 | 30,81 | 31,62 | 30,66 | 31,08 | -1,24% | 1.937.652,00 |
| 02.04.2025 | 31,14 | 31,65 | 30,90 | 31,47 | 0,48% | 1.410.061,00 |
| 01.04.2025 | 30,88 | 31,38 | 30,66 | 31,32 | 1,49% | 1.445.739,00 |
| 31.03.2025 | 30,98 | 31,07 | 30,65 | 30,86 | -0,77% | 1.399.569,00 |
| 28.03.2025 | 31,62 | 31,83 | 30,79 | 31,10 | -1,71% | 1.401.284,00 |
| 27.03.2025 | 30,84 | 31,64 | 30,66 | 31,64 | 2,06% | 2.087.537,00 |
| 26.03.2025 | 30,75 | 31,02 | 30,55 | 31,00 | 0,81% | 1.402.564,00 |
| 25.03.2025 | 30,69 | 31,04 | 30,69 | 30,75 | -0,19% | 1.154.367,00 |
| 24.03.2025 | 30,62 | 30,95 | 30,53 | 30,81 | 1,45% | 1.462.805,00 |
| 21.03.2025 | 30,05 | 30,64 | 29,94 | 30,37 | 0,50% | 2.367.812,00 |
| 20.03.2025 | 30,69 | 30,75 | 30,14 | 30,22 | -1,98% | 1.728.378,00 |
| 19.03.2025 | 31,01 | 31,11 | 30,50 | 30,83 | -0,10% | 1.978.295,00 |
| 18.03.2025 | 30,98 | 30,99 | 30,51 | 30,86 | -0,42% | 1.190.347,00 |
| 17.03.2025 | 30,88 | 31,38 | 30,66 | 30,99 | -0,80% | 2.054.705,00 |
| 14.03.2025 | 30,50 | 31,25 | 30,43 | 31,24 | 3,00% | 1.714.581,00 |
| 13.03.2025 | 30,86 | 30,94 | 30,27 | 30,33 | -2,03% | 1.946.117,00 |
| 12.03.2025 | 31,40 | 31,44 | 30,84 | 30,96 | -1,40% | 1.860.072,00 |
| 11.03.2025 | 32,15 | 32,30 | 31,39 | 31,40 | -2,33% | 1.781.563,00 |
| 10.03.2025 | 32,10 | 32,29 | 31,76 | 32,15 | -0,37% | 2.059.504,00 |
| 07.03.2025 | 32,05 | 32,72 | 31,72 | 32,27 | 0,34% | 2.116.996,00 |
| 06.03.2025 | 32,00 | 32,52 | 31,83 | 32,16 | -0,71% | 2.390.555,00 |
| 05.03.2025 | 31,00 | 32,56 | 31,00 | 32,39 | -3,23% | 5.075.563,00 |
| 04.03.2025 | 32,75 | 34,08 | 32,74 | 33,47 | 2,17% | 4.688.220,00 |
| 03.03.2025 | 32,42 | 33,07 | 32,42 | 32,76 | 0,18% | 1.770.981,00 |
| 28.02.2025 | 32,19 | 32,75 | 32,15 | 32,70 | 0,93% | 1.474.510,00 |
| 27.02.2025 | 32,88 | 32,98 | 32,36 | 32,40 | -0,46% | 1.714.669,00 |
| 26.02.2025 | 33,24 | 33,43 | 32,49 | 32,55 | -1,75% | 2.227.230,00 |
| 25.02.2025 | 33,15 | 33,47 | 32,83 | 33,13 | -0,54% | 1.301.115,00 |
| 24.02.2025 | 33,55 | 33,75 | 32,87 | 33,31 | -0,48% | 2.546.045,00 |
| 21.02.2025 | 34,76 | 34,82 | 33,46 | 33,47 | -3,49% | 2.063.148,00 |
| 20.02.2025 | 34,90 | 35,06 | 34,22 | 34,68 | -1,37% | 1.357.550,00 |
| 19.02.2025 | 35,11 | 35,42 | 34,89 | 35,16 | -0,51% | 1.987.883,00 |
| 18.02.2025 | 35,30 | 35,40 | 35,10 | 35,34 | 1,02% | 1.150.621,00 |
| 17.02.2025 | 35,07 | 35,07 | 34,92 | 34,98 | -1,03% | - |
| 14.02.2025 | 35,37 | 35,45 | 35,21 | 35,35 | -0,11% | 1.072.138,00 |
| 13.02.2025 | 35,15 | 35,40 | 34,93 | 35,39 | 0,80% | 984.140,00 |
| 12.02.2025 | 34,26 | 35,12 | 34,15 | 35,11 | 1,36% | 1.173.103,00 |
| 11.02.2025 | 34,62 | 34,84 | 34,48 | 34,64 | -0,17% | 761.660,00 |
| 10.02.2025 | 34,33 | 34,77 | 34,26 | 34,70 | 1,20% | 1.357.058,00 |
| 07.02.2025 | 34,57 | 34,90 | 34,14 | 34,29 | -0,55% | 722.731,00 |