25,035€
1,03%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,76 | 25,10 | 24,61 | 25,04 | 1,03% | - |
| 18.04.2024 | 24,58 | 24,78 | 24,29 | 24,78 | 0,73% | 1.021,00 |
| 17.04.2024 | 24,73 | 24,87 | 24,60 | 24,60 | -0,77% | 765,00 |
| 16.04.2024 | 24,72 | 24,79 | 24,52 | 24,79 | -0,32% | 708,00 |
| 15.04.2024 | 25,13 | 25,61 | 24,87 | 24,87 | -2,01% | 1.218,00 |
| 12.04.2024 | 25,66 | 25,72 | 25,38 | 25,38 | 0,12% | 310,00 |
| 11.04.2024 | 25,69 | 25,69 | 25,34 | 25,35 | -0,67% | 136,00 |
| 10.04.2024 | 25,82 | 25,82 | 25,52 | 25,52 | -0,58% | 875,00 |
| 09.04.2024 | 25,51 | 25,67 | 25,50 | 25,67 | -0,27% | 1.087,00 |
| 08.04.2024 | 25,56 | 25,74 | 25,40 | 25,74 | 1,26% | 121,00 |
| 05.04.2024 | 25,48 | 25,58 | 25,35 | 25,42 | -1,24% | 2.043,00 |
| 04.04.2024 | 25,76 | 26,74 | 25,64 | 25,74 | 0,16% | 1.902,00 |
| 03.04.2024 | 26,35 | 26,35 | 25,70 | 25,70 | -1,83% | 993,00 |
| 02.04.2024 | 27,09 | 27,20 | 26,03 | 26,18 | -0,61% | 7.407,00 |
| 28.03.2024 | 26,38 | 26,52 | 26,30 | 26,34 | 0,00% | 2.028,00 |
| 27.03.2024 | 26,22 | 26,34 | 26,14 | 26,34 | 0,46% | 1.570,00 |
| 26.03.2024 | 26,14 | 26,68 | 26,02 | 26,22 | 0,23% | 2.879,00 |
| 25.03.2024 | 26,54 | 26,80 | 26,04 | 26,16 | -0,68% | 14.523,00 |
| 22.03.2024 | 26,48 | 26,50 | 26,10 | 26,34 | 0,61% | 6.025,00 |
| 21.03.2024 | 26,16 | 27,00 | 26,00 | 26,18 | 0,85% | 13.014,00 |
| 20.03.2024 | 26,42 | 26,46 | 25,96 | 25,96 | -2,26% | 4.503,00 |
| 19.03.2024 | 27,06 | 27,06 | 26,54 | 26,56 | -0,23% | 195,00 |
| 18.03.2024 | 27,04 | 27,04 | 26,60 | 26,62 | -1,63% | 185,00 |
| 15.03.2024 | 27,18 | 27,18 | 27,04 | 27,06 | -0,07% | 264,00 |
| 14.03.2024 | 27,22 | 27,30 | 27,08 | 27,08 | -1,31% | 1.442,00 |
| 13.03.2024 | 27,42 | 27,50 | 27,38 | 27,44 | -0,07% | 756,00 |
| 12.03.2024 | 27,12 | 27,64 | 27,12 | 27,46 | 1,03% | 390,00 |
| 11.03.2024 | 27,30 | 27,50 | 26,76 | 27,18 | 0,07% | 3.863,00 |
| 08.03.2024 | 27,24 | 27,50 | 27,14 | 27,16 | 1,04% | 697,00 |
| 07.03.2024 | 27,40 | 27,46 | 26,88 | 26,88 | -1,10% | 1.632,00 |
| 06.03.2024 | 25,70 | 27,56 | 25,46 | 27,18 | 8,20% | 9.780,00 |
| 05.03.2024 | 25,60 | 25,68 | 24,98 | 25,12 | -1,80% | 530,00 |
| 04.03.2024 | 25,54 | 26,20 | 25,52 | 25,58 | 5,53% | 5.948,00 |
| 01.03.2024 | 23,94 | 24,24 | 23,80 | 24,24 | 1,64% | 490,00 |
| 29.02.2024 | 23,37 | 24,02 | 23,27 | 23,85 | 2,40% | - |
| 28.02.2024 | 23,28 | 23,40 | 22,94 | 23,29 | 0,04% | - |
| 27.02.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -0,17% | 220,00 |
| 26.02.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,26% | 100,00 |
| 23.02.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,52% | 35,00 |
| 22.02.2024 | 23,00 | 23,34 | 23,00 | 23,26 | 1,75% | 1.438,00 |
| 21.02.2024 | 23,58 | 23,58 | 22,86 | 22,86 | -3,63% | 1.910,00 |
| 20.02.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -1,66% | 708,00 |
| 19.02.2024 | 24,00 | 24,12 | 24,00 | 24,12 | -0,86% | 260,00 |
| 16.02.2024 | 24,69 | 24,81 | 23,93 | 24,33 | -0,77% | - |
| 15.02.2024 | 24,56 | 24,56 | 24,52 | 24,52 | -1,45% | 46,00 |
| 14.02.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,08% | 75,00 |
| 13.02.2024 | 24,80 | 24,90 | 24,76 | 24,90 | -2,43% | 820,00 |
| 12.02.2024 | 25,36 | 25,52 | 25,36 | 25,52 | 0,08% | 537,00 |
| 09.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,87% | 28,00 |
| 08.02.2024 | 25,06 | 25,28 | 25,06 | 25,28 | 2,51% | 1.625,00 |
| 07.02.2024 | 24,82 | 24,82 | 24,66 | 24,66 | -0,36% | 804,00 |
| 06.02.2024 | 24,35 | 24,90 | 24,33 | 24,75 | 1,60% | - |
| 05.02.2024 | 24,48 | 24,48 | 24,36 | 24,36 | 0,00% | 100,00 |
| 02.02.2024 | 24,28 | 24,36 | 24,28 | 24,36 | 1,50% | 70,00 |
| 01.02.2024 | 24,06 | 24,06 | 24,00 | 24,00 | -0,66% | 175,00 |
| 31.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -2,42% | 46,00 |
| 30.01.2024 | 24,66 | 24,76 | 24,66 | 24,76 | 2,48% | 250,00 |
| 29.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -0,82% | 200,00 |
| 26.01.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,25% | 20,00 |
| 25.01.2024 | 24,46 | 24,46 | 24,30 | 24,30 | -0,57% | 148,00 |
| 24.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,65% | 130,00 |
| 23.01.2024 | 24,42 | 24,60 | 24,42 | 24,60 | 1,91% | 635,00 |
| 22.01.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 1,43% | 35,00 |
| 19.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,38% | 12,00 |
| 18.01.2024 | 23,29 | 23,88 | 23,28 | 23,71 | 1,85% | - |
| 17.01.2024 | 23,28 | 23,40 | 22,98 | 23,28 | 0,47% | - |
| 16.01.2024 | 23,08 | 23,40 | 23,00 | 23,17 | -0,64% | - |
| 15.01.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 0,17% | 3,00 |
| 12.01.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 2,28% | 26,00 |
| 11.01.2024 | 22,80 | 22,80 | 22,76 | 22,76 | -0,35% | 41,00 |
| 10.01.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,09% | 150,00 |
| 09.01.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 2,05% | 12,00 |
| 08.01.2024 | 22,44 | 22,62 | 22,40 | 22,40 | 0,54% | 153,00 |
| 05.01.2024 | 22,34 | 22,34 | 22,28 | 22,28 | -1,63% | 664,00 |
| 04.01.2024 | 22,77 | 22,92 | 22,50 | 22,65 | -2,79% | - |
| 03.01.2024 | 23,53 | 23,59 | 23,17 | 23,30 | -1,44% | - |
| 02.01.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 1,07% | 200,00 |
| 29.12.2023 | 23,38 | 23,42 | 23,33 | 23,39 | -0,13% | - |
| 28.12.2023 | 23,04 | 23,42 | 23,04 | 23,42 | 1,39% | 334,00 |
| 27.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -1,53% | 9,00 |
| 22.12.2023 | 23,42 | 23,46 | 23,42 | 23,46 | 0,09% | 132,00 |
| 21.12.2023 | 23,77 | 23,87 | 23,30 | 23,44 | -2,50% | - |
| 20.12.2023 | 24,04 | 24,04 | 24,04 | 24,04 | 0,92% | 30,00 |
| 19.12.2023 | 23,68 | 23,86 | 23,68 | 23,82 | 0,59% | 153,00 |
| 18.12.2023 | 23,54 | 23,74 | 23,54 | 23,68 | 4,87% | 221,00 |
| 15.12.2023 | 22,58 | 22,58 | 22,58 | 22,58 | 0,00% | 165,00 |
| 14.12.2023 | 22,88 | 22,88 | 22,58 | 22,58 | 0,27% | 78,00 |
| 13.12.2023 | 22,70 | 22,70 | 22,40 | 22,52 | -0,62% | 228,00 |
| 12.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | 1,89% | 50,00 |
| 11.12.2023 | 22,08 | 22,24 | 22,08 | 22,24 | -1,51% | 360,00 |
| 08.12.2023 | 22,50 | 22,58 | 22,50 | 22,58 | 1,16% | 125,00 |
| 07.12.2023 | 22,20 | 22,32 | 22,10 | 22,32 | 0,63% | 305,00 |
| 06.12.2023 | 21,44 | 22,60 | 21,24 | 22,18 | -8,57% | 2.577,00 |
| 05.12.2023 | 24,08 | 24,38 | 24,08 | 24,26 | -0,25% | 700,00 |
| 04.12.2023 | 24,36 | 24,42 | 24,32 | 24,32 | 1,25% | 72,00 |
| 01.12.2023 | 24,06 | 24,06 | 24,02 | 24,02 | 1,01% | 140,00 |
| 30.11.2023 | 23,78 | 23,78 | 23,78 | 23,78 | -0,92% | 40,00 |
| 29.11.2023 | 23,40 | 24,00 | 23,40 | 24,00 | 3,14% | 181,00 |
| 28.11.2023 | 23,69 | 23,73 | 23,10 | 23,27 | -1,40% | - |
| 27.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | 1.100,00 |