24,642$
3,28%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 24,41 | 24,77 | 23,97 | 24,62 | 3,19% | 4.534.381,00 |
| 19.03.2026 | 24,56 | 24,88 | 23,63 | 23,86 | -3,17% | 1.828.899,00 |
| 18.03.2026 | 24,19 | 24,70 | 24,01 | 24,64 | 0,74% | 1.646.827,00 |
| 17.03.2026 | 24,28 | 24,99 | 24,27 | 24,46 | 0,45% | 1.702.757,00 |
| 16.03.2026 | 24,94 | 25,14 | 24,34 | 24,35 | -2,17% | 1.813.532,00 |
| 13.03.2026 | 24,83 | 25,39 | 24,65 | 24,89 | 0,77% | 2.278.306,00 |
| 12.03.2026 | 24,63 | 25,16 | 24,57 | 24,70 | 0,16% | 3.634.578,00 |
| 11.03.2026 | 24,90 | 25,05 | 24,38 | 24,66 | -0,68% | 1.846.666,00 |
| 10.03.2026 | 25,26 | 25,50 | 24,23 | 24,83 | -2,40% | 2.065.662,00 |
| 09.03.2026 | 25,22 | 25,47 | 24,71 | 25,44 | -0,82% | 2.410.952,00 |
| 06.03.2026 | 25,78 | 26,22 | 25,48 | 25,65 | -1,72% | 2.393.027,00 |
| 05.03.2026 | 26,35 | 26,65 | 25,72 | 26,10 | -0,95% | 4.259.629,00 |
| 04.03.2026 | 25,88 | 26,81 | 25,20 | 26,35 | 10,16% | 6.579.518,00 |
| 03.03.2026 | 23,26 | 24,30 | 23,24 | 23,92 | 1,44% | 3.622.650,00 |
| 02.03.2026 | 23,14 | 24,06 | 23,08 | 23,58 | 0,13% | 3.127.193,00 |
| 27.02.2026 | 23,46 | 23,62 | 23,02 | 23,55 | -1,46% | 3.113.379,00 |
| 26.02.2026 | 23,24 | 24,02 | 22,99 | 23,90 | 3,87% | 2.694.762,00 |
| 25.02.2026 | 22,47 | 23,07 | 22,23 | 23,01 | 0,83% | 1.958.552,00 |
| 24.02.2026 | 22,27 | 23,45 | 22,16 | 22,82 | 4,58% | 2.748.598,00 |
| 23.02.2026 | 22,70 | 22,70 | 21,61 | 21,82 | -4,59% | 2.167.924,00 |
| 20.02.2026 | 22,68 | 23,37 | 22,61 | 22,87 | 0,66% | 1.524.592,00 |
| 19.02.2026 | 22,76 | 22,96 | 22,54 | 22,72 | -0,26% | 1.618.409,00 |
| 18.02.2026 | 22,67 | 22,94 | 22,44 | 22,78 | 0,44% | 1.580.874,00 |
| 17.02.2026 | 23,30 | 23,44 | 22,42 | 22,68 | -2,20% | 2.206.182,00 |
| 13.02.2026 | 23,00 | 23,33 | 22,75 | 23,19 | 1,71% | 2.777.762,00 |
| 12.02.2026 | 23,35 | 23,55 | 22,55 | 22,80 | -2,27% | 3.571.951,00 |
| 11.02.2026 | 24,20 | 24,58 | 22,98 | 23,33 | -4,74% | 4.240.280,00 |
| 10.02.2026 | 24,78 | 24,95 | 24,38 | 24,49 | -0,12% | 2.049.213,00 |
| 09.02.2026 | 24,53 | 24,71 | 23,93 | 24,52 | -0,61% | 2.074.599,00 |
| 06.02.2026 | 24,60 | 24,99 | 24,33 | 24,67 | 1,48% | 3.071.488,00 |
| 05.02.2026 | 24,64 | 25,32 | 24,20 | 24,31 | -1,70% | 2.380.792,00 |
| 04.02.2026 | 24,04 | 24,91 | 23,84 | 24,73 | 1,81% | 3.964.916,00 |
| 03.02.2026 | 25,36 | 25,57 | 23,70 | 24,29 | -6,14% | 6.464.656,00 |
| 02.02.2026 | 25,51 | 25,88 | 25,23 | 25,88 | 2,09% | 2.312.419,00 |
| 30.01.2026 | 25,43 | 25,80 | 25,19 | 25,35 | -0,55% | 2.624.828,00 |
| 29.01.2026 | 26,09 | 26,09 | 25,15 | 25,49 | -3,70% | 3.649.311,00 |
| 28.01.2026 | 26,69 | 26,85 | 26,33 | 26,47 | -0,34% | 2.033.359,00 |
| 27.01.2026 | 26,93 | 26,99 | 26,25 | 26,56 | -1,19% | 1.425.428,00 |
| 26.01.2026 | 26,58 | 26,98 | 26,38 | 26,88 | 1,51% | 2.193.165,00 |
| 23.01.2026 | 26,65 | 27,16 | 26,34 | 26,48 | -0,60% | 1.499.674,00 |
| 22.01.2026 | 26,06 | 26,64 | 25,95 | 26,64 | 2,38% | 2.113.323,00 |
| 21.01.2026 | 25,85 | 26,41 | 25,78 | 26,02 | 0,54% | 2.274.672,00 |
| 20.01.2026 | 25,80 | 26,33 | 25,74 | 25,88 | 2,06% | 3.765.195,00 |
| 19.01.2026 | 25,34 | 25,36 | 25,32 | 25,36 | -1,91% | - |
| 16.01.2026 | 26,65 | 26,67 | 25,83 | 25,85 | -2,71% | 2.831.971,00 |
| 15.01.2026 | 27,10 | 27,18 | 26,51 | 26,57 | -2,60% | 4.225.080,00 |
| 14.01.2026 | 28,18 | 28,20 | 27,02 | 27,28 | -3,23% | 3.858.950,00 |
| 13.01.2026 | 29,53 | 29,80 | 28,03 | 28,19 | -4,70% | 4.017.597,00 |
| 12.01.2026 | 29,77 | 29,84 | 29,28 | 29,58 | -0,44% | 2.446.278,00 |
| 09.01.2026 | 29,50 | 29,86 | 29,42 | 29,71 | 0,47% | 2.012.738,00 |
| 08.01.2026 | 29,76 | 30,13 | 29,42 | 29,57 | -1,47% | 2.251.990,00 |
| 07.01.2026 | 29,10 | 30,12 | 29,07 | 30,01 | 3,02% | 2.502.647,00 |
| 06.01.2026 | 28,50 | 29,22 | 28,32 | 29,13 | 2,07% | 2.580.977,00 |
| 05.01.2026 | 28,72 | 28,87 | 28,50 | 28,54 | -1,01% | 1.969.930,00 |
| 02.01.2026 | 29,92 | 29,95 | 28,75 | 28,83 | -3,61% | 2.380.186,00 |
| 31.12.2025 | 30,40 | 30,50 | 29,83 | 29,91 | -1,64% | 1.576.674,00 |
| 30.12.2025 | 30,42 | 30,66 | 30,33 | 30,41 | -0,72% | 1.601.576,00 |
| 29.12.2025 | 30,04 | 30,65 | 29,93 | 30,63 | 1,83% | 2.076.801,00 |
| 26.12.2025 | 29,80 | 30,10 | 29,68 | 30,08 | 0,94% | 1.088.484,00 |
| 24.12.2025 | 29,70 | 29,85 | 29,42 | 29,80 | 0,13% | 908.165,00 |
| 23.12.2025 | 30,04 | 30,21 | 29,58 | 29,76 | -1,26% | 1.701.211,00 |
| 22.12.2025 | 30,33 | 30,69 | 30,08 | 30,14 | -0,99% | 1.814.024,00 |
| 19.12.2025 | 30,09 | 30,58 | 30,05 | 30,44 | 0,69% | 3.370.083,00 |
| 18.12.2025 | 30,02 | 30,35 | 29,93 | 30,23 | 0,17% | 1.684.834,00 |
| 17.12.2025 | 30,05 | 30,49 | 29,72 | 30,18 | 0,57% | 2.172.289,00 |
| 16.12.2025 | 29,63 | 30,14 | 29,55 | 30,01 | 1,01% | 2.001.672,00 |
| 15.12.2025 | 30,03 | 30,43 | 29,64 | 29,71 | -1,39% | 2.285.250,00 |
| 12.12.2025 | 29,99 | 30,38 | 29,99 | 30,13 | -0,20% | 1.802.550,00 |
| 11.12.2025 | 30,50 | 30,65 | 30,08 | 30,19 | -0,66% | 1.962.159,00 |
| 10.12.2025 | 31,00 | 31,10 | 30,33 | 30,39 | -2,85% | 2.104.809,00 |
| 09.12.2025 | 31,20 | 31,51 | 31,03 | 31,28 | 0,10% | 2.089.171,00 |
| 08.12.2025 | 31,35 | 31,82 | 31,18 | 31,25 | -1,17% | 2.323.800,00 |
| 05.12.2025 | 31,75 | 31,92 | 31,04 | 31,62 | -0,60% | 2.287.405,00 |
| 04.12.2025 | 32,44 | 32,65 | 31,56 | 31,81 | -1,15% | 2.689.218,00 |
| 03.12.2025 | 29,22 | 32,76 | 29,20 | 32,18 | 6,66% | 6.978.080,00 |
| 02.12.2025 | 29,50 | 30,91 | 29,48 | 30,17 | 2,76% | 3.912.467,00 |
| 01.12.2025 | 29,12 | 29,88 | 28,77 | 29,36 | -0,61% | 2.484.787,00 |
| 28.11.2025 | 29,65 | 29,81 | 29,41 | 29,54 | -0,47% | 1.273.415,00 |
| 26.11.2025 | 29,88 | 30,37 | 29,68 | 29,68 | -1,07% | 2.139.090,00 |
| 25.11.2025 | 30,01 | 30,45 | 29,88 | 30,00 | -0,17% | 1.623.226,00 |
| 24.11.2025 | 30,15 | 30,42 | 29,94 | 30,05 | -0,83% | 1.984.632,00 |
| 21.11.2025 | 28,70 | 30,38 | 28,70 | 30,30 | 4,55% | 2.260.677,00 |
| 20.11.2025 | 29,77 | 30,00 | 28,93 | 28,98 | -0,65% | 2.154.938,00 |
| 19.11.2025 | 29,52 | 29,68 | 28,93 | 29,17 | -1,55% | 2.721.646,00 |
| 18.11.2025 | 30,66 | 30,78 | 29,20 | 29,63 | -3,64% | 3.094.640,00 |
| 17.11.2025 | 31,78 | 32,45 | 30,72 | 30,75 | -3,94% | 2.676.202,00 |
| 14.11.2025 | 31,88 | 32,08 | 31,54 | 32,01 | 0,06% | 1.790.417,00 |
| 13.11.2025 | 31,84 | 32,33 | 31,83 | 31,99 | 0,09% | 1.192.151,00 |
| 12.11.2025 | 32,48 | 32,61 | 31,95 | 31,96 | -0,47% | 2.820.766,00 |
| 11.11.2025 | 32,06 | 32,26 | 31,81 | 32,11 | 0,50% | 1.030.632,00 |
| 10.11.2025 | 31,52 | 32,15 | 31,27 | 31,95 | 1,91% | 1.595.546,00 |
| 07.11.2025 | 31,24 | 31,58 | 30,92 | 31,35 | 0,77% | 1.677.865,00 |
| 06.11.2025 | 31,26 | 31,39 | 30,91 | 31,11 | -0,83% | 1.384.323,00 |
| 05.11.2025 | 31,51 | 31,75 | 31,11 | 31,37 | -0,48% | 1.689.363,00 |
| 04.11.2025 | 32,18 | 32,20 | 31,31 | 31,52 | -2,20% | 1.368.074,00 |
| 03.11.2025 | 32,05 | 32,23 | 31,81 | 32,23 | 0,44% | 1.407.684,00 |
| 31.10.2025 | 31,72 | 32,18 | 31,63 | 32,09 | 0,75% | 1.387.742,00 |
| 30.10.2025 | 31,57 | 32,02 | 31,37 | 31,85 | 0,57% | 2.076.382,00 |
| 29.10.2025 | 32,41 | 32,50 | 31,29 | 31,67 | -2,97% | 3.029.040,00 |
| 28.10.2025 | 32,63 | 32,92 | 32,49 | 32,64 | -0,15% | 1.672.304,00 |