29,204$
-0,70%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 28,97 | 29,54 | 28,84 | 29,41 | 2,69% | 1.797.762,00 |
| 10.07.2026 | 29,15 | 29,21 | 28,54 | 28,64 | -0,56% | 2.360.730,00 |
| 09.07.2026 | 28,07 | 28,88 | 27,73 | 28,80 | -0,28% | 2.192.498,00 |
| 08.07.2026 | 28,51 | 29,21 | 28,32 | 28,88 | 0,10% | 2.589.271,00 |
| 07.07.2026 | 28,60 | 29,20 | 28,52 | 28,85 | 1,76% | 2.558.590,00 |
| 06.07.2026 | 27,53 | 28,40 | 27,34 | 28,35 | 1,65% | 1.991.374,00 |
| 02.07.2026 | 27,27 | 28,12 | 26,79 | 27,89 | 1,60% | 2.327.906,00 |
| 01.07.2026 | 27,13 | 27,93 | 27,00 | 27,45 | 3,43% | 2.570.897,00 |
| 30.06.2026 | 26,17 | 26,87 | 26,17 | 26,54 | -0,11% | 1.918.626,00 |
| 29.06.2026 | 26,77 | 27,32 | 26,50 | 26,57 | 0,42% | 2.388.623,00 |
| 26.06.2026 | 25,00 | 26,54 | 24,99 | 26,46 | 6,14% | 3.790.459,00 |
| 25.06.2026 | 24,97 | 25,59 | 24,76 | 24,93 | -2,08% | 1.442.685,00 |
| 24.06.2026 | 25,00 | 25,98 | 24,91 | 25,46 | 1,92% | 1.959.211,00 |
| 23.06.2026 | 24,73 | 25,16 | 24,58 | 24,98 | 2,55% | 1.642.263,00 |
| 22.06.2026 | 24,56 | 25,23 | 24,07 | 24,36 | -1,74% | 2.602.179,00 |
| 19.06.2026 | 24,82 | 24,83 | 24,79 | 24,79 | -0,19% | - |
| 18.06.2026 | 24,70 | 25,09 | 24,41 | 24,84 | -0,40% | 4.300.525,00 |
| 17.06.2026 | 25,25 | 25,72 | 24,77 | 24,94 | -2,77% | 2.719.423,00 |
| 16.06.2026 | 25,62 | 25,95 | 25,36 | 25,65 | 0,55% | 1.544.564,00 |
| 15.06.2026 | 25,40 | 25,86 | 25,15 | 25,51 | 0,47% | 1.974.107,00 |
| 12.06.2026 | 25,32 | 25,57 | 24,85 | 25,39 | -0,39% | 1.295.210,00 |
| 11.06.2026 | 26,07 | 26,18 | 25,45 | 25,49 | -3,74% | 2.215.565,00 |
| 10.06.2026 | 26,01 | 26,69 | 25,85 | 26,48 | -0,23% | 1.569.226,00 |
| 09.06.2026 | 26,15 | 26,64 | 25,91 | 26,54 | -0,04% | 2.128.401,00 |
| 08.06.2026 | 26,56 | 26,82 | 26,30 | 26,55 | -0,49% | 1.342.464,00 |
| 05.06.2026 | 27,17 | 27,40 | 26,51 | 26,68 | -0,34% | 1.994.345,00 |
| 04.06.2026 | 27,12 | 27,33 | 26,66 | 26,77 | 0,30% | 1.692.509,00 |
| 03.06.2026 | 27,22 | 27,35 | 26,37 | 26,69 | -3,51% | 1.891.044,00 |
| 02.06.2026 | 27,88 | 28,02 | 27,18 | 27,66 | -3,92% | 2.008.251,00 |
| 01.06.2026 | 27,71 | 28,80 | 26,97 | 28,79 | 6,79% | 4.211.849,00 |
| 29.05.2026 | 25,25 | 27,12 | 25,13 | 26,96 | 6,77% | 4.629.777,00 |
| 28.05.2026 | 25,00 | 25,87 | 24,97 | 25,25 | 2,35% | 3.297.175,00 |
| 27.05.2026 | 26,00 | 26,00 | 24,20 | 24,67 | -3,71% | 5.522.337,00 |
| 26.05.2026 | 25,85 | 26,21 | 25,62 | 25,62 | -1,08% | 5.646.792,00 |
| 22.05.2026 | 25,62 | 26,15 | 25,59 | 25,90 | 1,97% | 1.930.352,00 |
| 21.05.2026 | 25,30 | 25,61 | 24,89 | 25,40 | -1,32% | 1.468.522,00 |
| 20.05.2026 | 25,24 | 25,78 | 24,73 | 25,74 | 0,16% | 1.676.207,00 |
| 19.05.2026 | 26,20 | 26,55 | 25,60 | 25,70 | -0,27% | 2.501.665,00 |
| 18.05.2026 | 24,56 | 25,85 | 24,49 | 25,77 | 4,46% | 2.703.008,00 |
| 15.05.2026 | 24,18 | 24,97 | 24,16 | 24,67 | 2,54% | 1.899.160,00 |
| 14.05.2026 | 23,93 | 24,32 | 23,60 | 24,06 | 1,43% | 1.531.650,00 |
| 13.05.2026 | 23,82 | 23,83 | 23,34 | 23,72 | -1,37% | 1.835.922,00 |
| 12.05.2026 | 24,59 | 24,88 | 23,97 | 24,05 | -1,84% | 2.247.154,00 |
| 11.05.2026 | 25,29 | 25,74 | 24,30 | 24,50 | -4,74% | 2.749.855,00 |
| 08.05.2026 | 25,30 | 25,75 | 24,88 | 25,72 | 0,12% | 2.336.890,00 |
| 07.05.2026 | 24,66 | 26,00 | 24,66 | 25,69 | 5,98% | 3.735.458,00 |
| 06.05.2026 | 24,75 | 24,86 | 24,12 | 24,24 | -3,85% | 1.871.918,00 |
| 05.05.2026 | 25,14 | 25,45 | 25,01 | 25,21 | -0,04% | 1.493.060,00 |
| 04.05.2026 | 24,92 | 25,72 | 24,92 | 25,22 | 0,84% | 1.751.579,00 |
| 01.05.2026 | 24,64 | 25,22 | 24,26 | 25,01 | 3,35% | 2.016.187,00 |
| 30.04.2026 | 24,28 | 24,42 | 23,87 | 24,20 | -1,87% | 2.186.542,00 |
| 29.04.2026 | 24,37 | 24,68 | 24,15 | 24,66 | 0,65% | 1.585.099,00 |
| 28.04.2026 | 24,43 | 24,88 | 24,34 | 24,50 | 1,83% | 2.021.661,00 |
| 27.04.2026 | 24,15 | 24,73 | 24,06 | 24,06 | -0,95% | 2.217.254,00 |
| 24.04.2026 | 23,61 | 24,30 | 23,48 | 24,29 | 3,19% | 1.664.538,00 |
| 23.04.2026 | 23,77 | 24,05 | 22,92 | 23,54 | -4,00% | 2.427.930,00 |
| 22.04.2026 | 24,32 | 24,57 | 24,21 | 24,52 | 0,78% | 1.861.690,00 |
| 21.04.2026 | 23,96 | 24,73 | 23,87 | 24,33 | 1,63% | 2.022.546,00 |
| 20.04.2026 | 23,78 | 24,16 | 23,65 | 23,94 | 0,80% | 1.792.914,00 |
| 17.04.2026 | 24,32 | 24,42 | 23,50 | 23,75 | -0,59% | 2.219.325,00 |
| 16.04.2026 | 24,17 | 24,54 | 23,64 | 23,89 | 0,34% | 2.121.401,00 |
| 15.04.2026 | 22,53 | 23,87 | 22,34 | 23,81 | 6,68% | 3.199.719,00 |
| 14.04.2026 | 22,53 | 22,97 | 22,16 | 22,32 | -0,13% | 1.940.820,00 |
| 13.04.2026 | 21,41 | 22,36 | 21,34 | 22,35 | 4,59% | 3.243.727,00 |
| 10.04.2026 | 22,35 | 22,61 | 21,35 | 21,37 | -4,77% | 3.367.736,00 |
| 09.04.2026 | 23,00 | 23,11 | 22,16 | 22,44 | -3,19% | 2.836.274,00 |
| 08.04.2026 | 24,32 | 24,55 | 23,18 | 23,18 | -3,46% | 2.148.436,00 |
| 07.04.2026 | 24,07 | 24,43 | 23,96 | 24,01 | -0,66% | 1.450.766,00 |
| 06.04.2026 | 24,15 | 24,39 | 23,93 | 24,17 | 0,62% | 1.697.487,00 |
| 02.04.2026 | 23,69 | 24,16 | 23,40 | 24,02 | 1,48% | 1.699.436,00 |
| 01.04.2026 | 23,63 | 23,83 | 23,18 | 23,67 | 0,13% | 1.532.268,00 |
| 31.03.2026 | 23,49 | 24,00 | 23,24 | 23,64 | 1,37% | 2.111.086,00 |
| 30.03.2026 | 23,21 | 24,13 | 23,16 | 23,32 | 1,08% | 3.481.728,00 |
| 27.03.2026 | 23,36 | 23,51 | 22,89 | 23,07 | -3,15% | 3.292.279,00 |
| 26.03.2026 | 23,54 | 24,40 | 23,54 | 23,82 | 0,68% | 2.211.365,00 |
| 25.03.2026 | 24,07 | 24,19 | 23,36 | 23,66 | 0,25% | 2.377.985,00 |
| 24.03.2026 | 24,18 | 24,35 | 23,34 | 23,60 | -3,75% | 2.328.360,00 |
| 23.03.2026 | 24,45 | 24,75 | 24,16 | 24,52 | -0,41% | 3.285.007,00 |
| 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 |