27,235$
1,43%
Echtzeit-Aktienkurs Box Inc.
Bid:
Ask:
Aktienkurse zur Box Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,00 | 27,25 | 26,63 | 27,25 | 1,49% | 2.605.642,00 |
| 30.05.2024 | 26,70 | 27,01 | 26,22 | 26,85 | -1,29% | 3.620.489,00 |
| 29.05.2024 | 25,73 | 27,43 | 25,44 | 27,20 | 8,63% | 6.080.514,00 |
| 28.05.2024 | 25,27 | 25,41 | 24,91 | 25,04 | -0,91% | 3.417.712,00 |
| 24.05.2024 | 25,87 | 25,92 | 25,25 | 25,27 | -2,36% | 1.901.017,00 |
| 23.05.2024 | 26,19 | 26,19 | 25,64 | 25,88 | -0,65% | 1.373.917,00 |
| 22.05.2024 | 26,00 | 26,41 | 25,96 | 26,05 | -2,03% | 1.393.326,00 |
| 21.05.2024 | 26,89 | 26,96 | 26,45 | 26,59 | -1,45% | 1.197.860,00 |
| 20.05.2024 | 26,70 | 27,09 | 26,70 | 26,98 | 0,86% | 1.373.752,00 |
| 17.05.2024 | 27,15 | 27,26 | 26,61 | 26,75 | -1,58% | 1.502.265,00 |
| 16.05.2024 | 26,95 | 27,23 | 26,80 | 27,18 | 0,52% | 1.240.737,00 |
| 15.05.2024 | 26,87 | 27,20 | 26,78 | 27,04 | 1,35% | 1.096.059,00 |
| 14.05.2024 | 26,76 | 26,94 | 26,60 | 26,68 | 0,60% | 1.007.659,00 |
| 13.05.2024 | 26,48 | 26,72 | 26,26 | 26,52 | 0,72% | 1.133.404,00 |
| 10.05.2024 | 26,09 | 26,36 | 26,00 | 26,33 | 1,04% | 1.324.552,00 |
| 09.05.2024 | 26,30 | 26,40 | 25,98 | 26,06 | -0,95% | 922.277,00 |
| 08.05.2024 | 26,25 | 26,34 | 26,11 | 26,31 | -0,53% | 789.759,00 |
| 07.05.2024 | 26,31 | 26,61 | 26,31 | 26,45 | 0,23% | 1.066.225,00 |
| 06.05.2024 | 26,33 | 26,81 | 26,18 | 26,39 | 0,96% | 921.910,00 |
| 03.05.2024 | 26,51 | 26,53 | 25,96 | 26,14 | -0,27% | 1.100.320,00 |
| 02.05.2024 | 26,57 | 26,62 | 26,17 | 26,21 | -0,76% | 1.291.062,00 |
| 01.05.2024 | 26,00 | 26,88 | 25,95 | 26,41 | 1,50% | 1.764.434,00 |
| 30.04.2024 | 26,56 | 26,77 | 26,02 | 26,02 | -2,58% | 2.325.477,00 |
| 29.04.2024 | 27,00 | 27,09 | 26,68 | 26,71 | -0,52% | 1.133.204,00 |
| 26.04.2024 | 27,10 | 27,28 | 26,84 | 26,85 | -0,48% | 1.105.231,00 |
| 25.04.2024 | 26,94 | 27,39 | 26,62 | 26,98 | -1,10% | 1.141.679,00 |
| 24.04.2024 | 27,31 | 27,53 | 27,23 | 27,28 | -0,07% | 996.094,00 |
| 23.04.2024 | 27,13 | 27,51 | 27,13 | 27,30 | 0,66% | 1.044.443,00 |
| 22.04.2024 | 26,88 | 27,34 | 26,78 | 27,12 | 1,69% | 1.402.014,00 |
| 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% | 1.610.910,00 |
| 17.04.2024 | 26,32 | 26,60 | 26,17 | 26,25 | -0,19% | 1.416.657,00 |
| 16.04.2024 | 26,21 | 26,41 | 25,92 | 26,30 | 0,11% | 1.558.092,00 |
| 15.04.2024 | 26,99 | 27,20 | 26,24 | 26,27 | -2,49% | 1.590.679,00 |
| 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% | 953.614,00 |
| 10.04.2024 | 27,52 | 27,61 | 27,22 | 27,38 | -1,97% | 1.423.339,00 |
| 09.04.2024 | 27,79 | 28,00 | 27,64 | 27,93 | 0,50% | 1.247.749,00 |
| 08.04.2024 | 27,65 | 27,99 | 27,60 | 27,79 | 1,24% | 1.314.678,00 |
| 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% | 1.069.977,00 |
| 03.04.2024 | 28,22 | 28,40 | 27,77 | 27,82 | -1,80% | 1.300.471,00 |
| 02.04.2024 | 28,26 | 28,35 | 27,97 | 28,33 | -0,74% | 1.914.584,00 |
| 01.04.2024 | 28,27 | 28,56 | 28,27 | 28,54 | 0,78% | 1.562.468,00 |
| 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% | 1.039.140,00 |
| 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 |