26,380€
0,46%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,22 | 26,59 | 26,10 | 26,24 | 0,69% | 66,00 |
27.03.2024 | 26,18 | 26,55 | 26,05 | 26,06 | -1,55% | 1.000,00 |
26.03.2024 | 26,08 | 26,72 | 25,99 | 26,47 | 0,15% | - |
25.03.2024 | 26,54 | 26,65 | 25,86 | 26,43 | 0,84% | 718,00 |
22.03.2024 | 26,34 | 26,57 | 25,96 | 26,21 | 0,92% | - |
21.03.2024 | 26,09 | 26,80 | 25,78 | 25,97 | -0,04% | 820,00 |
20.03.2024 | 26,50 | 26,77 | 25,59 | 25,98 | -2,33% | - |
19.03.2024 | 26,96 | 27,03 | 26,28 | 26,60 | -1,81% | - |
18.03.2024 | 26,95 | 27,28 | 26,39 | 27,09 | 0,30% | - |
15.03.2024 | 27,10 | 27,43 | 26,54 | 27,01 | -0,33% | - |
14.03.2024 | 27,22 | 27,66 | 26,87 | 27,10 | 0,44% | - |
13.03.2024 | 27,46 | 27,68 | 26,98 | 26,98 | 0,19% | - |
12.03.2024 | 27,08 | 27,87 | 26,69 | 26,93 | 0,94% | - |
11.03.2024 | 27,05 | 27,33 | 26,42 | 26,68 | -1,51% | - |
08.03.2024 | 27,17 | 27,63 | 26,90 | 27,09 | -0,29% | - |
07.03.2024 | 27,14 | 27,45 | 26,51 | 27,17 | 0,00% | - |
06.03.2024 | 25,62 | 27,59 | 25,35 | 27,17 | 8,38% | 600,00 |
05.03.2024 | 25,66 | 25,76 | 24,75 | 25,07 | -2,34% | - |
04.03.2024 | 25,87 | 26,37 | 25,32 | 25,67 | 4,82% | - |
01.03.2024 | 23,90 | 24,59 | 23,75 | 24,49 | 2,68% | - |
29.02.2024 | 23,36 | 24,02 | 23,27 | 23,85 | 1,97% | - |
28.02.2024 | 23,28 | 23,59 | 22,94 | 23,39 | 0,60% | - |
27.02.2024 | 23,33 | 23,64 | 23,08 | 23,25 | -0,39% | - |
26.02.2024 | 23,40 | 23,73 | 23,20 | 23,34 | -0,38% | - |
23.02.2024 | 23,46 | 23,70 | 23,26 | 23,43 | -0,04% | - |
22.02.2024 | 23,07 | 23,76 | 22,90 | 23,44 | 1,74% | - |
21.02.2024 | 23,68 | 23,68 | 22,62 | 23,04 | -2,74% | - |
20.02.2024 | 24,01 | 24,05 | 23,31 | 23,69 | -1,50% | - |
19.02.2024 | 24,16 | 24,19 | 24,05 | 24,05 | -0,46% | - |
16.02.2024 | 24,70 | 24,81 | 23,93 | 24,16 | -2,19% | - |
15.02.2024 | 24,59 | 24,83 | 24,32 | 24,70 | 0,57% | - |
14.02.2024 | 24,57 | 25,03 | 24,43 | 24,56 | -0,12% | - |
13.02.2024 | 25,15 | 25,48 | 24,39 | 24,59 | -2,23% | - |
12.02.2024 | 25,35 | 25,78 | 25,06 | 25,15 | -0,87% | - |
09.02.2024 | 25,09 | 25,72 | 25,07 | 25,37 | 1,04% | - |
08.02.2024 | 25,11 | 25,53 | 24,87 | 25,11 | -0,08% | - |
07.02.2024 | 24,78 | 25,43 | 24,54 | 25,13 | 1,41% | - |
06.02.2024 | 24,35 | 24,94 | 24,33 | 24,78 | 1,68% | - |
05.02.2024 | 24,47 | 24,68 | 24,01 | 24,37 | -0,49% | - |
02.02.2024 | 24,16 | 24,79 | 24,09 | 24,49 | 1,37% | - |
01.02.2024 | 24,08 | 24,38 | 23,81 | 24,16 | 0,54% | - |
31.01.2024 | 24,62 | 24,69 | 23,89 | 24,03 | -2,28% | - |
30.01.2024 | 24,61 | 24,88 | 24,37 | 24,59 | -0,04% | - |
29.01.2024 | 24,16 | 24,67 | 24,09 | 24,60 | 1,78% | - |
26.01.2024 | 24,23 | 24,55 | 24,09 | 24,17 | -0,58% | - |
25.01.2024 | 24,50 | 24,87 | 24,19 | 24,31 | -0,57% | - |
24.01.2024 | 24,55 | 24,79 | 24,29 | 24,45 | -0,45% | - |
23.01.2024 | 24,38 | 24,87 | 24,37 | 24,56 | 0,45% | - |
22.01.2024 | 24,08 | 24,87 | 24,06 | 24,45 | 1,49% | - |
19.01.2024 | 23,68 | 24,21 | 23,56 | 24,09 | 1,60% | - |
18.01.2024 | 23,29 | 23,88 | 23,27 | 23,71 | 1,59% | - |
17.01.2024 | 23,28 | 23,46 | 22,98 | 23,34 | 0,00% | - |
16.01.2024 | 23,11 | 23,42 | 22,98 | 23,34 | 1,04% | - |
15.01.2024 | 23,09 | 23,13 | 23,05 | 23,10 | -0,09% | - |
12.01.2024 | 23,31 | 23,68 | 22,98 | 23,12 | -0,86% | - |
11.01.2024 | 22,82 | 23,51 | 22,60 | 23,32 | 1,75% | - |
10.01.2024 | 22,91 | 23,06 | 22,48 | 22,92 | -0,09% | - |
09.01.2024 | 22,90 | 23,12 | 22,60 | 22,94 | 0,00% | - |
08.01.2024 | 22,44 | 23,10 | 22,36 | 22,94 | 1,64% | - |
05.01.2024 | 22,30 | 22,68 | 22,10 | 22,57 | 1,30% | - |
04.01.2024 | 22,79 | 22,92 | 22,14 | 22,28 | -2,24% | - |
03.01.2024 | 23,54 | 23,59 | 22,68 | 22,79 | -3,31% | - |
02.01.2024 | 23,23 | 23,82 | 22,98 | 23,57 | 0,77% | - |
29.12.2023 | 23,37 | 23,42 | 23,33 | 23,39 | 0,04% | - |
28.12.2023 | 23,07 | 23,54 | 22,84 | 23,38 | 1,30% | - |
27.12.2023 | 23,45 | 23,47 | 22,92 | 23,08 | -1,66% | - |
22.12.2023 | 23,50 | 23,86 | 23,30 | 23,47 | -0,34% | - |
21.12.2023 | 23,76 | 23,87 | 23,27 | 23,55 | -0,76% | - |
20.12.2023 | 23,88 | 24,21 | 23,61 | 23,73 | -0,54% | - |
19.12.2023 | 23,74 | 24,11 | 23,43 | 23,86 | 0,34% | - |
18.12.2023 | 23,59 | 24,04 | 23,34 | 23,78 | 1,28% | - |
15.12.2023 | 22,44 | 23,79 | 22,43 | 23,48 | 4,77% | - |
14.12.2023 | 22,83 | 23,10 | 22,03 | 22,41 | -1,88% | - |
13.12.2023 | 22,74 | 23,00 | 22,30 | 22,84 | 0,57% | - |
12.12.2023 | 22,61 | 23,00 | 22,38 | 22,71 | 0,40% | - |
11.12.2023 | 22,28 | 22,78 | 22,06 | 22,62 | 1,48% | - |
08.12.2023 | 22,46 | 23,07 | 22,20 | 22,29 | 0,86% | - |
07.12.2023 | 22,18 | 22,80 | 21,98 | 22,10 | -0,76% | - |
06.12.2023 | 21,64 | 22,86 | 21,07 | 22,27 | -7,82% | - |
05.12.2023 | 24,32 | 24,99 | 24,16 | 24,16 | -1,19% | 50,00 |
04.12.2023 | 24,44 | 24,73 | 24,17 | 24,45 | 0,12% | - |
01.12.2023 | 24,02 | 24,57 | 23,74 | 24,42 | 1,62% | - |
30.11.2023 | 23,76 | 24,18 | 23,39 | 24,03 | 1,48% | - |
29.11.2023 | 23,44 | 24,16 | 23,42 | 23,68 | 1,11% | - |
28.11.2023 | 23,69 | 23,73 | 23,10 | 23,42 | -1,01% | - |
27.11.2023 | 23,67 | 23,87 | 23,47 | 23,66 | -0,08% | - |
24.11.2023 | 23,77 | 24,09 | 23,25 | 23,68 | -0,46% | - |
23.11.2023 | 23,76 | 23,83 | 23,73 | 23,79 | -0,08% | - |
22.11.2023 | 23,86 | 24,23 | 23,67 | 23,81 | -0,04% | - |
21.11.2023 | 23,84 | 23,98 | 23,46 | 23,82 | -0,21% | - |
20.11.2023 | 23,63 | 24,13 | 23,53 | 23,87 | 0,89% | - |
17.11.2023 | 23,83 | 24,00 | 23,48 | 23,66 | -0,59% | - |
16.11.2023 | 24,01 | 24,01 | 23,49 | 23,80 | -0,71% | - |
15.11.2023 | 24,24 | 24,36 | 23,77 | 23,97 | -0,75% | - |
14.11.2023 | 23,84 | 24,27 | 23,65 | 24,15 | 1,30% | - |
13.11.2023 | 23,85 | 24,05 | 23,60 | 23,84 | -0,38% | - |
10.11.2023 | 23,76 | 24,16 | 23,44 | 23,93 | 0,89% | - |
09.11.2023 | 23,80 | 24,11 | 23,52 | 23,72 | -0,29% | - |
08.11.2023 | 23,68 | 23,91 | 23,52 | 23,79 | 0,38% | - |
07.11.2023 | 23,20 | 24,07 | 23,18 | 23,70 | 2,02% | - |