Box, Inc. Class A BOX
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$33,88+0,40 (+1,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,86 | +1,14 % | $34,00 | $34,25 | $33,69 | 200,95K |
| 2026-09-30 | $33,48 | +2,23 % | $32,79 | $33,78 | $32,70 | 2,97M |
| 2026-09-29 | $32,75 | +4,50 % | $31,20 | $32,78 | $31,12 | 3,87M |
| 2026-09-28 | $31,34 | -0,16 % | $30,77 | $31,48 | $30,44 | 2,33M |
| 2026-09-25 | $31,39 | -2,88 % | $32,42 | $32,42 | $31,33 | 2,07M |
| 2026-09-24 | $32,32 | -1,34 % | $32,81 | $33,08 | $32,20 | 2,16M |
| 2026-09-23 | $32,76 | -0,33 % | $32,91 | $33,23 | $32,51 | 1,99M |
| 2026-09-22 | $32,87 | -2,20 % | $34,00 | $34,24 | $32,42 | 3,49M |
| 2026-09-21 | $33,61 | -0,33 % | $33,82 | $33,96 | $33,45 | 3,11M |
| 2026-09-18 | $33,72 | -2,74 % | $34,80 | $34,80 | $33,66 | 4,83M |
| 2026-09-17 | $34,67 | +0,03 % | $34,45 | $35,10 | $34,15 | 3,60M |
| 2026-09-16 | $34,66 | -0,40 % | $34,28 | $35,19 | $34,13 | 2,75M |
| 2026-09-15 | $34,80 | -0,17 % | $34,45 | $35,32 | $34,45 | 2,87M |
| 2026-09-14 | $34,86 | +3,29 % | $34,66 | $35,18 | $34,31 | 2,34M |
| 2026-09-11 | $33,75 | -1,08 % | $34,09 | $34,38 | $33,65 | 1,71M |
| 2026-09-10 | $34,12 | -1,07 % | $34,56 | $34,82 | $33,86 | 2,42M |
| 2026-09-09 | $34,49 | +0,55 % | $34,32 | $34,60 | $33,80 | 1,69M |
| 2026-09-08 | $34,30 | -2,53 % | $34,86 | $34,87 | $33,85 | 2,42M |
| 2026-09-04 | $35,19 | -2,14 % | $35,62 | $35,79 | $34,73 | 1,66M |
| 2026-09-03 | $35,96 | +3,96 % | $35,29 | $36,05 | $34,74 | 2,42M |
| 2026-09-02 | $34,59 | -1,62 % | $35,06 | $35,36 | $34,58 | 2,20M |
| 2026-09-01 | $35,16 | -1,73 % | $35,69 | $35,89 | $34,90 | 4,15M |
| 2026-08-31 | $35,78 | +2,29 % | $34,72 | $36,34 | $34,67 | 4,52M |
| 2026-08-28 | $34,98 | +0,69 % | $34,75 | $36,16 | $34,65 | 4,39M |
| 2026-08-27 | $34,74 | +4,04 % | $33,79 | $34,97 | $33,76 | 5,88M |
| 2026-08-26 | $33,39 | +1,18 % | $34,30 | $34,50 | $32,66 | 5,96M |
| 2026-08-25 | $33,00 | -1,40 % | $33,33 | $33,79 | $32,70 | 4,31M |
| 2026-08-24 | $33,47 | +1,70 % | $32,88 | $33,59 | $32,82 | 4,10M |
| 2026-08-21 | $32,91 | +0,03 % | $32,53 | $33,09 | $32,33 | 1,41M |
| 2026-08-20 | $32,90 | -0,66 % | $33,10 | $33,40 | $32,86 | 1,43M |
| 2026-08-19 | $33,12 | +2,10 % | $32,67 | $33,53 | $32,66 | 1,90M |
| 2026-08-18 | $32,44 | +0,46 % | $32,74 | $33,19 | $32,43 | 2,23M |
| 2026-08-17 | $32,29 | -1,10 % | $32,20 | $32,63 | $31,93 | 2,68M |
| 2026-08-14 | $32,65 | -2,94 % | $33,56 | $33,84 | $32,60 | 1,80M |
| 2026-08-13 | $33,64 | +3,99 % | $32,66 | $33,76 | $32,19 | 3,23M |
| 2026-08-12 | $32,35 | -1,46 % | $32,25 | $32,77 | $32,01 | 1,79M |
| 2026-08-11 | $32,83 | -2,29 % | $33,30 | $33,83 | $32,59 | 3,34M |
| 2026-08-10 | $33,60 | +1,08 % | $32,74 | $33,85 | $32,74 | 1,83M |
| 2026-08-07 | $33,24 | +4,36 % | $32,12 | $33,26 | $31,86 | 2,08M |
| 2026-08-06 | $31,85 | -0,47 % | $31,51 | $31,85 | $31,16 | 3,53M |
| 2026-08-05 | $32,00 | +0,76 % | $31,59 | $32,29 | $31,44 | 2,02M |
| 2026-08-04 | $31,76 | +0,19 % | $31,21 | $32,20 | $31,14 | 8,05M |
| 2026-08-03 | $31,70 | +0,48 % | $32,08 | $32,65 | $31,58 | 2,19M |
| 2026-07-31 | $31,55 | +1,48 % | $30,83 | $31,63 | $30,68 | 1,87M |
| 2026-07-30 | $31,09 | -4,10 % | $31,94 | $31,94 | $30,30 | 2,34M |
| 2026-07-29 | $32,42 | +2,92 % | $31,69 | $32,61 | $31,49 | 3,23M |
| 2026-07-28 | $31,50 | +4,48 % | $30,65 | $31,67 | $30,55 | 2,92M |
| 2026-07-27 | $30,15 | +3,93 % | $29,60 | $30,70 | $29,46 | 2,89M |
| 2026-07-24 | $29,01 | +2,58 % | $28,87 | $29,18 | $28,59 | 2,09M |
| 2026-07-23 | $28,28 | -0,60 % | $28,65 | $28,75 | $28,06 | 3,03M |
| 2026-07-22 | $28,45 | -4,98 % | $29,97 | $30,17 | $28,12 | 2,95M |
| 2026-07-21 | $29,94 | -2,95 % | $30,13 | $30,81 | $29,93 | 3,38M |
| 2026-07-20 | $30,85 | +1,21 % | $30,08 | $30,94 | $30,01 | 2,67M |
| 2026-07-17 | $30,48 | -2,96 % | $31,20 | $31,70 | $30,46 | 3,05M |
| 2026-07-16 | $31,41 | +3,09 % | $30,88 | $31,83 | $30,66 | 4,46M |
| 2026-07-15 | $30,47 | +1,57 % | $30,37 | $31,30 | $30,33 | 3,24M |
| 2026-07-14 | $30,00 | +2,01 % | $28,30 | $30,14 | $28,27 | 3,47M |
| 2026-07-13 | $29,41 | +2,69 % | $28,97 | $29,54 | $28,83 | 1,80M |
| 2026-07-10 | $28,64 | -0,56 % | $29,15 | $29,21 | $28,54 | 2,36M |
| 2026-07-09 | $28,80 | -0,28 % | $28,07 | $28,88 | $27,73 | 2,19M |
| 2026-07-08 | $28,88 | +0,10 % | $28,51 | $29,21 | $28,32 | 2,59M |
| 2026-07-07 | $28,85 | +1,76 % | $28,60 | $29,19 | $28,52 | 2,56M |
| 2026-07-06 | $28,35 | +1,65 % | $27,53 | $28,40 | $27,33 | 1,99M |
| 2026-07-02 | $27,89 | +1,60 % | $27,27 | $28,12 | $26,79 | 2,33M |
| 2026-07-01 | $27,45 | +3,43 % | $27,13 | $27,93 | $27,00 | 2,57M |
| 2026-06-30 | $26,54 | -0,11 % | $26,17 | $26,86 | $26,17 | 1,92M |
| 2026-06-29 | $26,57 | +0,42 % | $26,77 | $27,32 | $26,50 | 2,39M |
| 2026-06-26 | $26,46 | +6,14 % | $25,00 | $26,53 | $24,99 | 3,79M |
| 2026-06-25 | $24,93 | -2,08 % | $24,97 | $25,58 | $24,76 | 1,44M |
| 2026-06-24 | $25,46 | +1,92 % | $25,00 | $25,98 | $24,91 | 1,96M |
| 2026-06-23 | $24,98 | +2,55 % | $24,73 | $25,16 | $24,58 | 1,64M |
| 2026-06-22 | $24,36 | -1,93 % | $24,56 | $25,23 | $24,07 | 2,60M |
| 2026-06-18 | $24,84 | -0,40 % | $24,70 | $25,09 | $24,41 | 4,30M |
| 2026-06-17 | $24,94 | -2,77 % | $25,25 | $25,72 | $24,77 | 2,72M |
| 2026-06-16 | $25,65 | +0,55 % | $25,62 | $25,95 | $25,36 | 1,54M |
| 2026-06-15 | $25,51 | +0,47 % | $25,40 | $25,86 | $25,15 | 1,97M |
| 2026-06-12 | $25,39 | -0,39 % | $25,32 | $25,57 | $24,85 | 1,30M |
| 2026-06-11 | $25,49 | -3,74 % | $26,07 | $26,18 | $25,45 | 2,22M |
| 2026-06-10 | $26,48 | -0,23 % | $26,17 | $26,69 | $25,85 | 1,57M |
| 2026-06-09 | $26,54 | -0,04 % | $26,15 | $26,64 | $25,91 | 2,13M |
| 2026-06-08 | $26,55 | -0,49 % | $26,56 | $26,82 | $26,30 | 1,34M |
| 2026-06-05 | $26,68 | -0,34 % | $27,17 | $27,40 | $26,51 | 1,99M |
| 2026-06-04 | $26,77 | +0,30 % | $27,12 | $27,33 | $26,66 | 1,69M |
| 2026-06-03 | $26,69 | -3,51 % | $27,22 | $27,34 | $26,37 | 1,89M |
| 2026-06-02 | $27,66 | -3,92 % | $27,88 | $28,01 | $27,18 | 2,01M |
| 2026-06-01 | $28,79 | +6,79 % | $27,71 | $28,80 | $26,97 | 4,21M |
| 2026-05-29 | $26,96 | +6,77 % | $25,25 | $27,12 | $25,13 | 4,63M |
| 2026-05-28 | $25,25 | +2,35 % | $25,00 | $25,87 | $24,97 | 3,30M |
| 2026-05-27 | $24,67 | -3,71 % | $26,00 | $26,00 | $24,20 | 5,52M |
| 2026-05-26 | $25,62 | -1,08 % | $25,85 | $26,21 | $25,62 | 5,65M |