31,102$
-1,70%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 34,32 | 34,58 | 34,17 | 34,48 | 0,76% | 1.107.265,00 |
| 05.02.2025 | 33,75 | 34,25 | 33,57 | 34,22 | 1,39% | 1.091.450,00 |
| 04.02.2025 | 33,77 | 33,94 | 33,56 | 33,75 | 0,66% | 1.284.989,00 |
| 03.02.2025 | 33,04 | 33,87 | 32,95 | 33,53 | 0,42% | 1.276.007,00 |
| 31.01.2025 | 33,31 | 33,53 | 33,16 | 33,39 | 0,48% | 1.379.443,00 |
| 30.01.2025 | 33,35 | 33,52 | 32,90 | 33,23 | 0,15% | 1.172.876,00 |
| 29.01.2025 | 33,52 | 33,65 | 33,06 | 33,18 | -1,34% | 1.416.940,00 |
| 28.01.2025 | 32,30 | 33,66 | 32,15 | 33,63 | 4,12% | 2.401.261,00 |
| 27.01.2025 | 31,74 | 32,61 | 31,68 | 32,30 | 2,38% | 1.410.468,00 |
| 24.01.2025 | 31,45 | 31,77 | 31,32 | 31,55 | 0,32% | 887.779,00 |
| 23.01.2025 | 31,44 | 31,46 | 31,11 | 31,45 | 0,06% | 946.655,00 |
| 22.01.2025 | 31,84 | 32,08 | 31,37 | 31,43 | -1,35% | 1.576.485,00 |
| 21.01.2025 | 31,74 | 32,13 | 31,63 | 31,86 | 1,05% | 1.979.145,00 |
| 17.01.2025 | 31,79 | 31,98 | 31,27 | 31,53 | 0,10% | 1.618.342,00 |
| 16.01.2025 | 31,75 | 32,04 | 31,49 | 31,50 | -0,66% | 1.012.463,00 |
| 15.01.2025 | 31,75 | 31,85 | 31,52 | 31,71 | 1,12% | 1.166.464,00 |
| 14.01.2025 | 31,24 | 31,60 | 31,16 | 31,36 | 0,26% | 1.701.696,00 |
| 13.01.2025 | 30,62 | 31,29 | 30,56 | 31,28 | 1,49% | 1.846.807,00 |
| 10.01.2025 | 31,00 | 31,22 | 30,72 | 30,82 | -1,60% | 1.447.301,00 |
| 08.01.2025 | 30,95 | 31,32 | 30,76 | 31,32 | 0,55% | 2.258.518,00 |
| 07.01.2025 | 31,35 | 31,49 | 30,92 | 31,15 | -0,70% | 1.312.147,00 |
| 06.01.2025 | 31,44 | 31,76 | 31,16 | 31,37 | -0,38% | 1.428.866,00 |
| 03.01.2025 | 31,50 | 31,81 | 31,35 | 31,49 | 0,48% | 1.167.109,00 |
| 02.01.2025 | 31,79 | 31,97 | 31,33 | 31,34 | -0,82% | 970.298,00 |
| 31.12.2024 | 31,99 | 31,99 | 31,49 | 31,60 | -0,72% | 870.391,00 |
| 30.12.2024 | 31,87 | 31,96 | 31,54 | 31,83 | -0,59% | 814.743,00 |
| 27.12.2024 | 31,96 | 32,16 | 31,56 | 32,02 | -0,44% | 825.159,00 |
| 26.12.2024 | 31,85 | 32,25 | 31,77 | 32,16 | 0,44% | 626.556,00 |
| 24.12.2024 | 31,90 | 32,09 | 31,88 | 32,02 | 0,16% | 344.246,00 |
| 23.12.2024 | 31,87 | 32,14 | 31,75 | 31,97 | -0,19% | 1.176.609,00 |
| 20.12.2024 | 31,71 | 32,25 | 31,30 | 32,03 | -0,09% | 4.629.234,00 |
| 19.12.2024 | 32,10 | 32,26 | 31,93 | 32,06 | 0,22% | 1.609.859,00 |
| 18.12.2024 | 32,62 | 33,27 | 31,84 | 31,99 | -0,25% | 2.282.478,00 |
| 17.12.2024 | 32,03 | 32,32 | 31,90 | 32,07 | -0,19% | 1.239.902,00 |
| 16.12.2024 | 32,36 | 32,58 | 32,12 | 32,13 | -1,11% | 1.572.895,00 |
| 13.12.2024 | 32,80 | 33,06 | 32,41 | 32,49 | -1,61% | 949.069,00 |
| 12.12.2024 | 32,53 | 33,20 | 32,50 | 33,02 | 2,32% | 2.284.513,00 |
| 11.12.2024 | 32,50 | 32,53 | 31,98 | 32,27 | -0,68% | 1.765.133,00 |
| 10.12.2024 | 32,69 | 32,77 | 32,25 | 32,49 | -0,21% | 2.151.809,00 |
| 09.12.2024 | 32,58 | 33,08 | 32,51 | 32,56 | 0,18% | 2.231.035,00 |
| 06.12.2024 | 32,24 | 32,66 | 31,79 | 32,50 | 1,40% | 1.968.970,00 |
| 05.12.2024 | 31,60 | 32,18 | 31,41 | 32,05 | 0,88% | 3.469.659,00 |
| 04.12.2024 | 33,77 | 34,15 | 31,64 | 31,77 | -7,70% | 5.263.840,00 |
| 03.12.2024 | 35,02 | 35,11 | 34,31 | 34,42 | -1,97% | 2.669.029,00 |
| 02.12.2024 | 35,11 | 35,37 | 35,04 | 35,11 | 0,06% | 2.129.400,00 |
| 29.11.2024 | 35,25 | 35,43 | 34,79 | 35,09 | 0,09% | 756.447,00 |
| 27.11.2024 | 35,40 | 35,60 | 34,91 | 35,06 | -1,27% | 1.322.891,00 |
| 26.11.2024 | 35,44 | 35,74 | 35,07 | 35,51 | -0,39% | 1.770.346,00 |
| 25.11.2024 | 34,55 | 35,72 | 34,48 | 35,65 | 4,00% | 3.297.159,00 |
| 22.11.2024 | 33,67 | 34,55 | 33,57 | 34,28 | 2,30% | 1.797.600,00 |
| 21.11.2024 | 33,41 | 33,59 | 33,25 | 33,51 | 1,03% | 4.735.245,00 |
| 20.11.2024 | 33,27 | 33,29 | 32,72 | 33,17 | 0,06% | 1.358.249,00 |
| 19.11.2024 | 33,48 | 33,70 | 32,93 | 33,15 | -1,92% | 1.444.295,00 |
| 18.11.2024 | 33,53 | 33,89 | 33,40 | 33,80 | 0,81% | 1.079.052,00 |
| 15.11.2024 | 34,47 | 34,47 | 33,34 | 33,53 | -2,19% | 1.601.723,00 |
| 14.11.2024 | 34,81 | 34,84 | 34,27 | 34,28 | -1,12% | 1.621.800,00 |
| 13.11.2024 | 34,25 | 35,07 | 34,20 | 34,67 | 1,26% | 1.490.204,00 |
| 12.11.2024 | 34,50 | 35,01 | 34,09 | 34,24 | -0,70% | 2.883.307,00 |
| 11.11.2024 | 33,88 | 34,63 | 33,77 | 34,48 | 2,19% | 2.024.360,00 |
| 08.11.2024 | 34,08 | 34,08 | 33,51 | 33,74 | -0,74% | 1.828.154,00 |
| 07.11.2024 | 33,70 | 34,29 | 33,70 | 33,99 | 1,31% | 1.351.860,00 |
| 06.11.2024 | 33,41 | 33,82 | 33,03 | 33,55 | 2,38% | 2.097.148,00 |
| 05.11.2024 | 32,53 | 32,99 | 32,38 | 32,77 | 0,83% | 1.359.998,00 |
| 04.11.2024 | 31,65 | 32,54 | 31,65 | 32,50 | 1,82% | 1.225.138,00 |