27,289$
-0,04%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,32 | 27,51 | 27,22 | 27,31 | 0,03% | - |
| 23.04.2024 | 27,13 | 27,51 | 27,13 | 27,30 | 0,66% | 1.045.525,00 |
| 22.04.2024 | 26,88 | 27,34 | 26,78 | 27,12 | 1,69% | 1.476.914,00 |
| 19.04.2024 | 26,51 | 26,77 | 26,47 | 26,67 | 0,76% | 1.467.723,00 |
| 18.04.2024 | 26,33 | 26,67 | 26,21 | 26,47 | 0,84% | 1.610.928,00 |
| 17.04.2024 | 26,32 | 26,60 | 26,17 | 26,25 | -0,19% | 1.436.771,00 |
| 16.04.2024 | 26,21 | 26,41 | 25,92 | 26,30 | 0,11% | 1.668.702,00 |
| 15.04.2024 | 26,99 | 27,20 | 26,24 | 26,27 | -2,49% | 1.590.792,00 |
| 12.04.2024 | 27,04 | 27,23 | 26,87 | 26,94 | -1,28% | 2.462.920,00 |
| 11.04.2024 | 27,48 | 27,54 | 27,22 | 27,29 | -0,33% | 1.021.076,00 |
| 10.04.2024 | 27,52 | 27,61 | 27,22 | 27,38 | -1,97% | 1.551.991,00 |
| 09.04.2024 | 27,79 | 28,00 | 27,64 | 27,93 | 0,50% | 1.265.766,00 |
| 08.04.2024 | 27,65 | 27,99 | 27,60 | 27,79 | 1,24% | 1.315.171,00 |
| 05.04.2024 | 27,62 | 27,73 | 27,44 | 27,45 | -0,62% | 1.408.813,00 |
| 04.04.2024 | 28,01 | 28,21 | 27,58 | 27,62 | -0,72% | 1.224.009,00 |
| 03.04.2024 | 28,22 | 28,40 | 27,77 | 27,82 | -1,80% | 1.382.436,00 |
| 02.04.2024 | 28,26 | 28,35 | 27,97 | 28,33 | -0,74% | 2.043.795,00 |
| 01.04.2024 | 28,27 | 28,56 | 28,27 | 28,54 | 0,78% | 1.771.605,00 |
| 28.03.2024 | 28,36 | 28,67 | 28,31 | 28,32 | -0,28% | 1.426.963,00 |
| 27.03.2024 | 28,50 | 28,59 | 28,23 | 28,40 | 0,35% | 1.334.488,00 |
| 26.03.2024 | 28,40 | 28,50 | 28,28 | 28,30 | 0,25% | 1.299.780,00 |
| 25.03.2024 | 28,50 | 28,50 | 28,16 | 28,23 | -0,98% | 1.143.554,00 |
| 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% | 2.064.974,00 |
| 20.03.2024 | 28,93 | 28,93 | 27,91 | 28,34 | -1,56% | 2.846.275,00 |
| 19.03.2024 | 29,00 | 29,23 | 28,65 | 28,79 | -1,17% | 3.140.510,00 |
| 18.03.2024 | 29,40 | 29,57 | 28,82 | 29,13 | -0,92% | 3.260.823,00 |
| 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% | 2.875.992,00 |
| 13.03.2024 | 30,00 | 30,18 | 29,73 | 29,76 | -0,80% | 2.503.453,00 |
| 12.03.2024 | 29,90 | 30,30 | 29,75 | 30,00 | 1,42% | 3.218.438,00 |
| 11.03.2024 | 29,47 | 29,65 | 28,99 | 29,58 | -0,17% | 4.006.960,00 |
| 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% | 4.458.494,00 |
| 06.03.2024 | 28,95 | 30,02 | 27,69 | 29,60 | 8,62% | 8.807.036,00 |
| 05.03.2024 | 27,54 | 27,74 | 26,97 | 27,25 | -2,26% | 6.224.861,00 |
| 04.03.2024 | 28,00 | 28,56 | 27,60 | 27,88 | 5,05% | 7.529.927,00 |
| 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% | 1.264.829,00 |
| 28.02.2024 | 25,06 | 25,45 | 24,96 | 25,34 | 0,48% | 1.480.403,00 |
| 27.02.2024 | 25,45 | 25,50 | 25,14 | 25,22 | -0,43% | 1.308.471,00 |
| 26.02.2024 | 25,40 | 25,61 | 25,26 | 25,33 | -0,08% | 1.332.789,00 |
| 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% | 1.350.755,00 |
| 21.02.2024 | 25,30 | 25,39 | 24,56 | 24,93 | -2,62% | 1.197.784,00 |
| 20.02.2024 | 25,83 | 25,85 | 25,34 | 25,60 | -1,65% | 1.585.750,00 |
| 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% | 1.017.935,00 |
| 14.02.2024 | 26,57 | 26,73 | 26,32 | 26,35 | 0,08% | 1.648.020,00 |
| 13.02.2024 | 26,43 | 27,20 | 26,20 | 26,33 | -2,88% | 1.946.715,00 |
| 12.02.2024 | 27,36 | 27,68 | 27,08 | 27,11 | -0,91% | 1.452.879,00 |
| 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% | 1.511.018,00 |
| 07.02.2024 | 26,73 | 27,31 | 26,70 | 27,06 | 1,50% | 1.344.170,00 |
| 06.02.2024 | 26,33 | 26,72 | 26,25 | 26,66 | 1,79% | 985.974,00 |
| 05.02.2024 | 26,34 | 26,41 | 25,90 | 26,19 | -0,91% | 848.266,00 |
| 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% | 1.253.579,00 |
| 31.01.2024 | 26,51 | 26,51 | 25,96 | 25,98 | -2,55% | 1.167.126,00 |
| 30.01.2024 | 26,57 | 26,88 | 26,57 | 26,66 | 0,04% | 736.324,00 |
| 29.01.2024 | 26,24 | 26,68 | 26,17 | 26,65 | 1,56% | 988.394,00 |
| 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% | 897.675,00 |
| 24.01.2024 | 26,82 | 26,92 | 26,57 | 26,60 | -0,19% | 717.972,00 |
| 23.01.2024 | 26,82 | 26,90 | 26,51 | 26,65 | 0,15% | 1.583.454,00 |
| 22.01.2024 | 26,69 | 26,98 | 26,53 | 26,61 | 1,45% | 1.429.643,00 |
| 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% | 923.825,00 |
| 17.01.2024 | 25,19 | 25,44 | 25,05 | 25,39 | 0,04% | 1.399.020,00 |
| 16.01.2024 | 25,26 | 25,41 | 25,09 | 25,38 | 0,28% | 1.209.632,00 |
| 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% | 2.524.563,00 |
| 10.01.2024 | 25,05 | 25,12 | 24,72 | 25,01 | -0,20% | 1.778.017,00 |
| 09.01.2024 | 25,06 | 25,15 | 24,81 | 25,06 | -0,28% | 2.052.140,00 |
| 08.01.2024 | 24,82 | 25,22 | 24,63 | 25,13 | 1,86% | 1.562.672,00 |
| 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% | 1.285.967,00 |
| 03.01.2024 | 25,61 | 25,67 | 24,88 | 24,89 | -3,56% | 1.586.007,00 |
| 02.01.2024 | 25,43 | 26,00 | 25,29 | 25,81 | 0,78% | 2.149.795,00 |
| 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% | 876.135,00 |
| 27.12.2023 | 25,85 | 25,88 | 25,58 | 25,63 | -0,97% | 953.751,00 |
| 26.12.2023 | 25,77 | 25,93 | 25,66 | 25,88 | 0,15% | 803.795,00 |
| 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% | 1.532.143,00 |
| 20.12.2023 | 26,10 | 26,49 | 25,93 | 25,94 | -0,95% | 1.635.316,00 |
| 19.12.2023 | 26,00 | 26,35 | 25,95 | 26,19 | 0,92% | 2.261.573,00 |
| 18.12.2023 | 25,71 | 26,16 | 25,61 | 25,95 | 0,93% | 2.310.487,00 |
| 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% | 2.092.217,00 |
| 13.12.2023 | 24,44 | 24,92 | 24,15 | 24,84 | 1,31% | 1.914.447,00 |
| 12.12.2023 | 24,39 | 24,75 | 24,24 | 24,52 | 0,70% | 1.661.768,00 |
| 11.12.2023 | 23,96 | 24,41 | 23,81 | 24,35 | 1,50% | 1.866.828,00 |
| 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% | 3.484.364,00 |
| 06.12.2023 | 24,03 | 24,59 | 23,29 | 23,97 | -10,19% | 8.201.809,00 |
| 05.12.2023 | 26,46 | 26,90 | 26,35 | 26,69 | 0,72% | 3.408.012,00 |
| 04.12.2023 | 26,49 | 26,66 | 26,23 | 26,50 | -0,26% | 1.718.161,00 |
| 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% | 1.655.044,00 |