26,210€
-0,04%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,24 | 26,51 | 26,19 | 26,21 | -0,04% | - |
27.03.2024 | 26,14 | 26,42 | 26,09 | 26,22 | 0,15% | 195,00 |
26.03.2024 | 26,10 | 26,68 | 26,04 | 26,18 | 0,31% | 376,00 |
25.03.2024 | 26,30 | 26,90 | 26,00 | 26,10 | -1,06% | 1.116,00 |
22.03.2024 | 26,10 | 26,60 | 25,97 | 26,38 | 0,84% | 140,00 |
21.03.2024 | 25,96 | 26,80 | 25,96 | 26,16 | 0,69% | 445,00 |
20.03.2024 | 26,50 | 26,66 | 25,70 | 25,98 | -1,96% | - |
19.03.2024 | 26,95 | 27,03 | 26,39 | 26,50 | -1,08% | 75,00 |
18.03.2024 | 27,17 | 27,23 | 26,49 | 26,79 | -0,96% | 50,00 |
15.03.2024 | 27,13 | 27,33 | 26,63 | 27,05 | -0,29% | - |
14.03.2024 | 27,21 | 27,55 | 26,97 | 27,13 | -0,37% | 35,00 |
13.03.2024 | 27,47 | 27,57 | 27,16 | 27,23 | -0,80% | - |
12.03.2024 | 27,27 | 27,76 | 27,02 | 27,45 | 1,18% | - |
11.03.2024 | 27,04 | 27,33 | 26,54 | 27,13 | 0,07% | - |
08.03.2024 | 26,95 | 27,53 | 26,90 | 27,11 | -0,15% | 455,00 |
07.03.2024 | 27,17 | 27,45 | 26,63 | 27,15 | -0,40% | - |
06.03.2024 | 25,47 | 27,65 | 25,47 | 27,26 | 3,57% | 140,00 |
05.03.2024 | 25,68 | 29,20 | 23,76 | 26,32 | 2,57% | 220,00 |
04.03.2024 | 25,18 | 26,91 | 25,18 | 25,66 | 4,91% | 3.610,00 |
01.03.2024 | 23,88 | 24,53 | 23,71 | 24,46 | 2,47% | - |
29.02.2024 | 23,39 | 23,97 | 23,27 | 23,87 | 2,05% | - |
28.02.2024 | 23,24 | 23,49 | 23,05 | 23,39 | 0,73% | - |
27.02.2024 | 23,35 | 23,53 | 23,14 | 23,22 | -0,56% | - |
26.02.2024 | 23,39 | 23,62 | 23,28 | 23,35 | -0,34% | - |
23.02.2024 | 23,45 | 23,62 | 23,36 | 23,43 | 0,09% | - |
22.02.2024 | 23,04 | 23,74 | 22,99 | 23,41 | 1,69% | - |
21.02.2024 | 23,69 | 23,69 | 22,71 | 23,02 | -2,75% | - |
20.02.2024 | 24,05 | 24,05 | 23,40 | 23,67 | -1,58% | - |
19.02.2024 | 24,17 | 24,19 | 23,97 | 24,05 | -0,33% | - |
16.02.2024 | 24,70 | 24,81 | 24,05 | 24,13 | -2,15% | 700,00 |
15.02.2024 | 24,59 | 24,72 | 24,39 | 24,66 | 0,41% | - |
14.02.2024 | 24,52 | 24,93 | 24,52 | 24,56 | -0,32% | - |
13.02.2024 | 25,43 | 25,43 | 24,48 | 24,64 | -2,18% | - |
12.02.2024 | 25,45 | 25,69 | 25,11 | 25,19 | -0,71% | - |
09.02.2024 | 25,17 | 25,62 | 25,07 | 25,37 | 1,12% | - |
08.02.2024 | 25,13 | 25,43 | 24,94 | 25,09 | -0,16% | 200,00 |
07.02.2024 | 24,84 | 25,35 | 24,54 | 25,13 | 1,41% | 114,00 |
06.02.2024 | 24,62 | 24,85 | 24,33 | 24,78 | 1,56% | - |
05.02.2024 | 24,50 | 24,66 | 24,13 | 24,40 | -0,49% | 300,00 |
02.02.2024 | 24,24 | 24,69 | 24,09 | 24,52 | 1,70% | - |
01.02.2024 | 24,01 | 24,29 | 23,93 | 24,11 | 0,17% | - |
31.01.2024 | 24,64 | 24,69 | 24,00 | 24,07 | -2,31% | 40,00 |
30.01.2024 | 24,62 | 24,81 | 24,49 | 24,64 | 0,00% | - |
29.01.2024 | 24,17 | 24,64 | 24,16 | 24,64 | 1,82% | - |
26.01.2024 | 24,15 | 24,45 | 24,15 | 24,20 | -0,49% | - |
25.01.2024 | 24,62 | 24,76 | 24,27 | 24,32 | -0,49% | - |
24.01.2024 | 24,54 | 24,69 | 24,41 | 24,44 | -0,65% | - |
23.01.2024 | 24,40 | 24,75 | 24,37 | 24,60 | 0,49% | - |
22.01.2024 | 24,15 | 24,75 | 24,06 | 24,48 | 1,62% | - |
19.01.2024 | 23,71 | 24,10 | 23,68 | 24,09 | 1,60% | - |
18.01.2024 | 23,35 | 23,78 | 23,27 | 23,71 | 1,45% | - |
17.01.2024 | 23,35 | 23,37 | 23,06 | 23,37 | 0,30% | - |
16.01.2024 | 23,10 | 23,32 | 23,03 | 23,30 | 0,87% | - |
15.01.2024 | 23,12 | 23,26 | 23,05 | 23,10 | -0,17% | - |
12.01.2024 | 23,24 | 23,59 | 23,08 | 23,14 | -0,86% | 60,00 |
11.01.2024 | 22,80 | 23,42 | 22,70 | 23,34 | 2,19% | - |
10.01.2024 | 23,35 | 23,35 | 22,58 | 22,84 | -2,18% | - |
09.01.2024 | 22,96 | 23,35 | 22,71 | 23,35 | 1,88% | - |
08.01.2024 | 22,56 | 23,00 | 22,42 | 22,92 | 1,51% | - |
05.01.2024 | 22,29 | 22,58 | 22,19 | 22,58 | 1,39% | - |
04.01.2024 | 22,80 | 22,83 | 22,24 | 22,27 | -2,50% | - |
03.01.2024 | 23,77 | 23,77 | 22,79 | 22,84 | -3,51% | - |
02.01.2024 | 23,39 | 23,73 | 23,10 | 23,67 | 1,20% | - |
29.12.2023 | 23,38 | 23,42 | 23,32 | 23,39 | 0,09% | - |
28.12.2023 | 23,08 | 23,50 | 22,95 | 23,37 | 1,26% | - |
27.12.2023 | 23,47 | 23,53 | 23,01 | 23,08 | -1,58% | - |
22.12.2023 | 23,55 | 23,79 | 23,41 | 23,45 | -0,42% | - |
21.12.2023 | 23,73 | 23,83 | 23,35 | 23,55 | -0,84% | - |
20.12.2023 | 23,79 | 24,17 | 23,69 | 23,75 | -0,50% | - |
19.12.2023 | 23,55 | 24,00 | 23,45 | 23,87 | 0,25% | - |
18.12.2023 | 23,63 | 23,95 | 23,44 | 23,81 | 0,76% | - |
15.12.2023 | 22,54 | 23,69 | 22,43 | 23,63 | 5,54% | - |
14.12.2023 | 22,84 | 23,00 | 22,12 | 22,39 | -2,06% | - |
13.12.2023 | 22,72 | 22,92 | 22,39 | 22,86 | 0,53% | - |
12.12.2023 | 22,62 | 22,92 | 22,45 | 22,74 | 1,07% | - |
11.12.2023 | 22,37 | 22,67 | 22,18 | 22,50 | 0,94% | - |
08.12.2023 | 22,39 | 22,97 | 22,28 | 22,29 | -0,62% | 50,00 |
07.12.2023 | 22,23 | 22,71 | 22,06 | 22,43 | 1,17% | - |
06.12.2023 | 21,89 | 22,77 | 21,07 | 22,17 | 1,37% | 307,00 |
05.12.2023 | 24,70 | 24,89 | 21,86 | 21,87 | -10,66% | 502,00 |
04.12.2023 | 24,46 | 24,63 | 24,25 | 24,48 | 0,08% | 40,00 |
01.12.2023 | 24,03 | 24,50 | 23,84 | 24,46 | 1,79% | - |
30.11.2023 | 23,89 | 24,05 | 23,50 | 24,03 | 1,52% | - |
29.11.2023 | 23,41 | 24,04 | 23,39 | 23,67 | 0,94% | - |
28.11.2023 | 23,67 | 23,71 | 23,21 | 23,45 | -0,85% | - |
27.11.2023 | 23,75 | 23,77 | 23,51 | 23,65 | -0,42% | - |
24.11.2023 | 23,79 | 23,85 | 23,58 | 23,75 | -0,17% | - |
23.11.2023 | 23,81 | 23,83 | 23,73 | 23,79 | -0,50% | - |
22.11.2023 | 23,83 | 24,12 | 23,65 | 23,91 | 0,42% | - |
21.11.2023 | 23,85 | 23,88 | 23,56 | 23,81 | -0,17% | - |
20.11.2023 | 23,67 | 24,03 | 23,59 | 23,85 | 0,59% | - |
17.11.2023 | 23,79 | 23,95 | 23,58 | 23,71 | -0,17% | - |
16.11.2023 | 23,97 | 24,01 | 23,60 | 23,75 | -1,08% | - |
15.11.2023 | 24,15 | 24,31 | 23,86 | 24,01 | -0,50% | - |
14.11.2023 | 23,83 | 24,19 | 23,75 | 24,13 | 1,09% | - |
13.11.2023 | 23,87 | 23,95 | 23,71 | 23,87 | -0,25% | - |
10.11.2023 | 23,73 | 24,07 | 23,55 | 23,93 | 0,93% | - |
09.11.2023 | 23,79 | 23,99 | 23,60 | 23,71 | -0,34% | - |
08.11.2023 | 23,69 | 23,83 | 23,61 | 23,79 | 0,17% | - |
07.11.2023 | 23,26 | 23,95 | 23,17 | 23,75 | 2,19% | - |