BOX
[WKN: A110YG | ISIN: US10316T1043]
Aktienkurse
28,320$ -0,28%
Echtzeit-Aktienkurs BOX
Bid: Ask:

Aktienkurse zur BOX Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,36 28,67 28,31 28,32 -0,28% 1.358.904,00
27.03.2024 28,50 28,59 28,23 28,40 0,35% 1.039.140,00
26.03.2024 28,40 28,50 28,28 28,30 0,25% 1.093.460,00
25.03.2024 28,50 28,50 28,16 28,23 -0,98% 1.062.722,00
22.03.2024 28,40 28,53 28,26 28,51 0,60% 2.158.165,00
21.03.2024 28,48 28,54 28,27 28,34 0,00% 1.621.117,00
20.03.2024 28,93 28,93 27,91 28,34 -1,56% 2.555.876,00
19.03.2024 29,00 29,23 28,65 28,79 -1,17% 3.140.278,00
18.03.2024 29,40 29,57 28,82 29,13 -0,92% 3.203.805,00
15.03.2024 29,25 29,76 29,01 29,40 -0,37% 30.698.204,00
14.03.2024 29,76 30,08 29,36 29,51 -0,84% 2.875.377,00
13.03.2024 30,00 30,18 29,73 29,76 -0,80% 2.503.277,00
12.03.2024 29,90 30,30 29,75 30,00 1,42% 3.217.733,00
11.03.2024 29,47 29,65 28,99 29,58 -0,17% 4.004.759,00
08.03.2024 29,83 30,17 29,59 29,63 -0,37% 3.408.638,00
07.03.2024 29,65 29,75 29,08 29,74 0,47% 4.039.667,00
06.03.2024 28,95 30,02 27,69 29,60 8,62% 8.571.076,00
05.03.2024 27,54 27,74 26,97 27,25 -2,26% 4.961.089,00
04.03.2024 28,00 28,56 27,60 27,88 5,05% 7.385.193,00
01.03.2024 25,90 26,59 25,77 26,54 2,91% 1.855.422,00
29.02.2024 25,61 25,86 25,53 25,79 1,78% 1.264.076,00
28.02.2024 25,06 25,45 24,96 25,34 0,48% 1.345.346,00
27.02.2024 25,45 25,50 25,14 25,22 -0,43% 1.147.749,00
26.02.2024 25,40 25,61 25,26 25,33 -0,08% 1.266.273,00
23.02.2024 25,50 25,57 25,28 25,35 -0,08% 1.078.524,00
22.02.2024 25,35 25,49 24,87 25,37 1,76% 1.350.514,00
21.02.2024 25,30 25,39 24,56 24,93 -2,62% 1.197.399,00
20.02.2024 25,83 25,85 25,34 25,60 -1,65% 1.585.100,00
16.02.2024 26,47 26,49 25,86 26,03 -2,18% 1.455.324,00
15.02.2024 26,53 26,63 26,26 26,61 0,99% 1.017.575,00
14.02.2024 26,57 26,73 26,32 26,35 0,08% 1.647.024,00
13.02.2024 26,43 27,20 26,20 26,33 -2,88% 1.946.516,00
12.02.2024 27,36 27,68 27,08 27,11 -0,91% 1.431.860,00
09.02.2024 27,25 27,64 27,16 27,36 1,15% 1.198.157,00
08.02.2024 27,08 27,40 26,89 27,05 -0,04% 1.471.417,00
07.02.2024 26,73 27,31 26,70 27,06 1,50% 1.342.629,00
06.02.2024 26,33 26,72 26,25 26,66 1,79% 985.578,00
05.02.2024 26,34 26,41 25,90 26,19 -0,91% 842.534,00
02.02.2024 26,19 26,64 26,11 26,43 0,65% 1.021.596,00
01.02.2024 26,15 26,30 25,99 26,26 1,08% 1.103.909,00
31.01.2024 26,51 26,51 25,96 25,98 -2,55% 1.166.670,00
30.01.2024 26,57 26,88 26,57 26,66 0,04% 735.665,00
29.01.2024 26,24 26,68 26,17 26,65 1,56% 928.757,00
26.01.2024 26,30 26,56 26,22 26,24 -0,38% 634.672,00
25.01.2024 26,74 26,87 26,28 26,34 -0,98% 897.641,00
24.01.2024 26,82 26,92 26,57 26,60 -0,19% 712.527,00
23.01.2024 26,82 26,90 26,51 26,65 0,15% 1.583.182,00
22.01.2024 26,69 26,98 26,53 26,61 1,45% 1.418.454,00
19.01.2024 25,90 26,26 25,75 26,23 1,71% 1.109.883,00
18.01.2024 25,50 25,82 25,43 25,79 1,58% 841.135,00
17.01.2024 25,19 25,44 25,05 25,39 0,04% 1.363.821,00
16.01.2024 25,26 25,41 25,09 25,38 0,28% 1.207.548,00
12.01.2024 25,64 25,91 25,28 25,31 -1,13% 1.260.132,00
11.01.2024 25,16 25,66 24,83 25,60 2,36% 2.410.637,00
10.01.2024 25,05 25,12 24,72 25,01 -0,20% 1.546.234,00
09.01.2024 25,06 25,15 24,81 25,06 -0,28% 1.956.305,00
08.01.2024 24,82 25,22 24,63 25,13 1,86% 1.471.887,00
05.01.2024 24,30 24,74 24,28 24,67 1,15% 1.158.473,00
04.01.2024 24,90 25,03 24,34 24,39 -2,01% 1.224.552,00
03.01.2024 25,61 25,67 24,88 24,89 -3,56% 1.301.512,00
02.01.2024 25,43 26,00 25,29 25,81 0,78% 2.064.329,00
29.12.2023 25,79 25,97 25,57 25,61 -0,97% 1.055.779,00
28.12.2023 25,60 25,98 25,47 25,86 0,90% 865.656,00
27.12.2023 25,85 25,88 25,58 25,63 -0,97% 944.473,00
26.12.2023 25,77 25,93 25,66 25,88 0,15% 801.883,00
22.12.2023 25,95 26,19 25,77 25,84 -0,31% 1.017.705,00
21.12.2023 26,02 26,15 25,66 25,92 -0,08% 1.219.317,00
20.12.2023 26,10 26,49 25,93 25,94 -0,95% 1.635.000,00
19.12.2023 26,00 26,35 25,95 26,19 0,92% 2.176.562,00
18.12.2023 25,71 26,16 25,61 25,95 0,93% 2.180.791,00
15.12.2023 24,68 25,83 24,68 25,71 4,38% 4.066.380,00
14.12.2023 24,99 25,21 24,31 24,63 -0,85% 1.756.086,00
13.12.2023 24,44 24,92 24,15 24,84 1,31% 1.836.822,00
12.12.2023 24,39 24,75 24,24 24,52 0,70% 1.618.329,00
11.12.2023 23,96 24,41 23,81 24,35 1,50% 1.858.446,00
08.12.2023 24,22 24,77 23,98 23,99 -0,91% 2.827.457,00
07.12.2023 23,96 24,46 23,79 24,21 1,00% 3.390.631,00
06.12.2023 24,03 24,59 23,29 23,97 -10,19% 8.193.116,00
05.12.2023 26,46 26,90 26,35 26,69 0,72% 2.664.901,00
04.12.2023 26,49 26,66 26,23 26,50 -0,26% 1.712.929,00
01.12.2023 26,17 26,65 25,93 26,57 1,53% 1.675.141,00
30.11.2023 26,14 26,25 25,64 26,17 0,69% 1.613.061,00
29.11.2023 26,02 26,42 25,91 25,99 1,01% 1.071.780,00
28.11.2023 25,86 25,86 25,49 25,73 -0,77% 1.315.863,00
27.11.2023 25,83 26,00 25,75 25,93 -0,15% 1.294.163,00
24.11.2023 25,88 26,00 25,75 25,97 0,19% 542.012,00
22.11.2023 26,18 26,25 25,85 25,92 -0,27% 861.234,00
21.11.2023 25,95 26,13 25,77 25,99 -0,54% 1.046.602,00
20.11.2023 25,84 26,29 25,82 26,13 1,20% 917.177,00
17.11.2023 25,86 25,99 25,67 25,82 0,00% 997.704,00
16.11.2023 25,92 26,00 25,70 25,82 -0,69% 1.016.977,00
15.11.2023 26,22 26,32 25,91 26,00 -1,07% 1.281.187,00
14.11.2023 25,94 26,33 25,73 26,28 3,06% 1.412.763,00
13.11.2023 25,54 25,59 25,32 25,50 -0,27% 984.369,00
10.11.2023 25,28 25,72 25,15 25,57 1,07% 1.136.950,00
09.11.2023 25,59 25,70 25,20 25,30 -0,71% 1.070.548,00
08.11.2023 25,32 25,50 25,26 25,48 0,55% 795.968,00
07.11.2023 25,04 25,58 24,99 25,34 1,77% 1.358.251,00
06.11.2023 25,19 25,24 24,69 24,90 -1,19% 1.405.411,00
03.11.2023 25,31 25,41 24,99 25,20 0,32% 1.690.326,00