26,450$
-2,65%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 27,08 | 27,11 | 26,33 | 26,45 | -2,65% | 4.322.815,00 |
| 31.07.2025 | 27,60 | 27,63 | 27,14 | 27,17 | -1,38% | 2.599.889,00 |
| 30.07.2025 | 27,83 | 27,93 | 27,35 | 27,55 | -1,40% | 3.235.579,00 |
| 29.07.2025 | 28,28 | 28,44 | 27,76 | 27,94 | -0,57% | 3.005.506,00 |
| 28.07.2025 | 27,88 | 28,18 | 27,80 | 28,10 | 1,19% | 1.943.205,00 |
| 25.07.2025 | 27,93 | 28,06 | 27,70 | 27,77 | -0,50% | 2.599.476,00 |
| 24.07.2025 | 28,02 | 28,11 | 27,87 | 27,91 | -0,85% | 2.757.667,00 |
| 23.07.2025 | 27,93 | 28,16 | 27,63 | 28,15 | 0,97% | 2.212.724,00 |
| 22.07.2025 | 27,23 | 27,91 | 27,16 | 27,88 | 2,42% | 2.680.920,00 |
| 21.07.2025 | 27,06 | 27,38 | 27,06 | 27,22 | 0,61% | 2.277.139,00 |
| 18.07.2025 | 27,00 | 27,08 | 26,69 | 27,06 | 0,46% | 2.141.678,00 |
| 17.07.2025 | 26,84 | 26,98 | 26,69 | 26,93 | 0,56% | 2.972.779,00 |
| 16.07.2025 | 26,72 | 26,87 | 26,41 | 26,78 | 0,75% | 6.174.108,00 |
| 15.07.2025 | 27,05 | 27,16 | 26,54 | 26,58 | -1,88% | 4.320.475,00 |
| 14.07.2025 | 26,65 | 27,27 | 26,65 | 27,09 | 1,80% | 3.384.894,00 |
| 11.07.2025 | 27,25 | 27,37 | 26,52 | 26,61 | -2,60% | 2.712.638,00 |
| 10.07.2025 | 27,59 | 27,76 | 27,21 | 27,32 | -1,30% | 3.550.532,00 |
| 09.07.2025 | 27,37 | 27,75 | 27,27 | 27,68 | 1,17% | 2.963.574,00 |
| 08.07.2025 | 27,43 | 27,65 | 27,22 | 27,36 | -0,18% | 4.075.462,00 |
| 07.07.2025 | 27,91 | 27,94 | 27,30 | 27,41 | -2,11% | 3.289.639,00 |
| 03.07.2025 | 27,54 | 28,23 | 27,42 | 28,00 | 1,63% | 2.351.807,00 |
| 02.07.2025 | 27,52 | 27,77 | 27,28 | 27,55 | -0,54% | 4.449.264,00 |
| 01.07.2025 | 28,43 | 28,44 | 27,66 | 27,70 | -3,08% | 4.906.136,00 |
| 30.06.2025 | 28,44 | 28,70 | 28,17 | 28,58 | 1,67% | 3.519.945,00 |
| 27.06.2025 | 28,08 | 28,15 | 27,66 | 28,11 | 0,43% | 5.785.991,00 |
| 26.06.2025 | 28,65 | 28,65 | 27,85 | 27,99 | -1,93% | 3.623.992,00 |
| 25.06.2025 | 28,79 | 29,08 | 28,48 | 28,54 | -1,04% | 2.576.427,00 |
| 24.06.2025 | 28,88 | 29,04 | 28,52 | 28,84 | 0,42% | 2.960.802,00 |
| 23.06.2025 | 28,62 | 28,78 | 28,31 | 28,72 | 0,09% | 2.606.458,00 |
| 20.06.2025 | 28,33 | 28,75 | 28,24 | 28,70 | 1,32% | 9.032.004,00 |
| 18.06.2025 | 29,07 | 29,10 | 28,20 | 28,32 | -2,18% | 3.134.763,00 |
| 17.06.2025 | 28,49 | 29,03 | 28,34 | 28,95 | 1,05% | 2.994.647,00 |
| 16.06.2025 | 28,16 | 28,70 | 28,09 | 28,65 | 1,99% | 3.595.073,00 |
| 13.06.2025 | 27,75 | 28,33 | 27,68 | 28,09 | 0,14% | 3.199.007,00 |
| 12.06.2025 | 28,32 | 28,49 | 27,94 | 28,05 | -1,13% | 3.858.281,00 |
| 11.06.2025 | 28,89 | 28,89 | 28,07 | 28,37 | -1,97% | 3.595.413,00 |
| 10.06.2025 | 29,44 | 29,62 | 28,87 | 28,94 | -1,80% | 2.802.081,00 |
| 09.06.2025 | 29,47 | 29,62 | 29,29 | 29,47 | 0,00% | 3.355.334,00 |
| 06.06.2025 | 29,72 | 29,81 | 29,35 | 29,47 | -0,20% | 2.572.471,00 |
| 05.06.2025 | 29,34 | 29,78 | 29,26 | 29,53 | 1,13% | 3.742.349,00 |
| 04.06.2025 | 29,45 | 29,64 | 29,11 | 29,20 | -1,12% | 2.965.946,00 |
| 03.06.2025 | 29,12 | 29,56 | 28,89 | 29,53 | 1,41% | 3.429.488,00 |
| 02.06.2025 | 28,81 | 29,26 | 28,79 | 29,12 | 0,90% | 2.533.214,00 |
| 30.05.2025 | 28,78 | 28,95 | 28,49 | 28,86 | 0,66% | 3.226.588,00 |
| 29.05.2025 | 28,67 | 28,75 | 28,33 | 28,67 | 0,03% | 3.297.494,00 |
| 28.05.2025 | 28,41 | 28,91 | 28,39 | 28,66 | 0,88% | 2.619.090,00 |
| 27.05.2025 | 28,89 | 28,89 | 28,15 | 28,41 | -0,63% | 3.826.855,00 |
| 23.05.2025 | 28,44 | 28,85 | 28,41 | 28,59 | -0,52% | 2.825.996,00 |
| 22.05.2025 | 28,59 | 28,87 | 28,44 | 28,74 | 0,52% | 2.471.557,00 |
| 21.05.2025 | 28,46 | 29,06 | 28,44 | 28,59 | -0,28% | 3.155.670,00 |
| 20.05.2025 | 28,56 | 28,78 | 28,49 | 28,67 | -0,10% | 3.066.172,00 |
| 19.05.2025 | 28,59 | 28,80 | 28,47 | 28,70 | -0,73% | 3.371.500,00 |
| 16.05.2025 | 29,23 | 29,43 | 28,74 | 28,91 | -1,87% | 6.075.058,00 |
| 15.05.2025 | 29,53 | 29,66 | 29,32 | 29,46 | -0,51% | 2.891.403,00 |
| 14.05.2025 | 29,59 | 29,90 | 29,44 | 29,61 | -0,30% | 3.326.087,00 |
| 13.05.2025 | 29,44 | 29,93 | 29,33 | 29,70 | 1,40% | 3.887.609,00 |
| 12.05.2025 | 30,00 | 30,27 | 29,04 | 29,29 | -0,58% | 4.317.261,00 |
| 09.05.2025 | 30,27 | 30,40 | 29,32 | 29,46 | -0,77% | 5.040.770,00 |
| 08.05.2025 | 29,50 | 29,94 | 29,32 | 29,69 | 0,95% | 4.782.698,00 |
| 07.05.2025 | 28,82 | 29,43 | 28,82 | 29,41 | 2,08% | 4.433.523,00 |
| 06.05.2025 | 28,66 | 29,20 | 28,64 | 28,81 | -0,59% | 3.183.457,00 |
| 05.05.2025 | 28,37 | 29,27 | 28,31 | 28,98 | 1,29% | 3.367.351,00 |
| 02.05.2025 | 29,14 | 29,20 | 28,61 | 28,61 | -0,80% | 4.138.726,00 |
| 01.05.2025 | 28,82 | 29,18 | 28,51 | 28,84 | 1,02% | 3.565.247,00 |
| 30.04.2025 | 28,11 | 28,61 | 28,04 | 28,55 | -0,42% | 3.412.532,00 |
| 29.04.2025 | 28,33 | 28,80 | 28,23 | 28,67 | 0,92% | 2.854.392,00 |
| 28.04.2025 | 28,59 | 28,85 | 28,19 | 28,41 | -0,59% | 2.533.195,00 |
| 25.04.2025 | 28,33 | 28,70 | 28,21 | 28,58 | 0,78% | 2.443.340,00 |
| 24.04.2025 | 27,60 | 28,39 | 27,44 | 28,36 | 3,16% | 3.538.435,00 |
| 23.04.2025 | 27,89 | 28,16 | 27,09 | 27,49 | 0,40% | 4.206.850,00 |
| 22.04.2025 | 26,88 | 27,45 | 26,63 | 27,38 | 2,66% | 4.115.376,00 |
| 21.04.2025 | 26,98 | 27,08 | 26,52 | 26,67 | -1,62% | 3.293.471,00 |
| 17.04.2025 | 26,92 | 27,16 | 26,77 | 27,11 | 1,04% | 2.779.091,00 |
| 16.04.2025 | 26,62 | 27,30 | 26,50 | 26,83 | -0,37% | 3.320.094,00 |
| 15.04.2025 | 26,82 | 27,06 | 26,07 | 26,93 | 0,71% | 3.047.449,00 |
| 14.04.2025 | 27,49 | 27,55 | 26,45 | 26,74 | -1,26% | 3.462.732,00 |
| 11.04.2025 | 26,68 | 27,30 | 26,19 | 27,08 | 0,00% | 4.022.627,00 |
| 10.04.2025 | 27,43 | 27,47 | 26,09 | 27,08 | -2,48% | 3.902.823,00 |
| 09.04.2025 | 25,15 | 27,91 | 25,15 | 27,77 | 9,24% | 6.453.353,00 |
| 08.04.2025 | 26,29 | 26,64 | 25,08 | 25,42 | -0,16% | 5.253.241,00 |
| 07.04.2025 | 24,77 | 26,32 | 24,43 | 25,46 | 0,04% | 5.441.866,00 |
| 04.04.2025 | 25,79 | 26,36 | 25,20 | 25,45 | -5,14% | 5.349.975,00 |
| 03.04.2025 | 26,30 | 26,99 | 26,04 | 26,83 | -2,33% | 4.438.438,00 |
| 02.04.2025 | 26,90 | 27,57 | 26,76 | 27,47 | 1,07% | 3.316.010,00 |
| 01.04.2025 | 26,57 | 27,24 | 26,46 | 27,18 | 1,80% | 4.033.722,00 |
| 31.03.2025 | 26,25 | 26,76 | 25,88 | 26,70 | 0,53% | 3.551.174,00 |
| 28.03.2025 | 26,89 | 27,05 | 26,37 | 26,56 | -1,39% | 2.889.950,00 |
| 27.03.2025 | 26,80 | 27,02 | 26,53 | 26,94 | 0,39% | 3.136.865,00 |
| 26.03.2025 | 27,20 | 27,22 | 26,49 | 26,83 | -1,51% | 4.073.143,00 |
| 25.03.2025 | 27,16 | 27,67 | 27,16 | 27,24 | 0,41% | 6.115.449,00 |
| 24.03.2025 | 26,85 | 27,22 | 26,66 | 27,13 | 2,45% | 4.136.802,00 |
| 21.03.2025 | 26,11 | 26,65 | 26,00 | 26,48 | 0,42% | 13.807.217,00 |
| 20.03.2025 | 26,61 | 26,86 | 26,33 | 26,37 | -1,42% | 4.270.727,00 |
| 19.03.2025 | 26,53 | 27,02 | 26,42 | 26,75 | 1,36% | 3.503.416,00 |
| 18.03.2025 | 26,07 | 26,52 | 26,00 | 26,39 | 0,42% | 4.471.750,00 |
| 17.03.2025 | 25,56 | 26,41 | 25,34 | 26,28 | 2,58% | 3.795.938,00 |
| 14.03.2025 | 24,93 | 25,64 | 24,75 | 25,62 | 4,36% | 3.684.498,00 |
| 13.03.2025 | 25,26 | 25,26 | 24,46 | 24,55 | -2,77% | 4.402.420,00 |
| 12.03.2025 | 25,76 | 25,79 | 25,21 | 25,25 | -0,04% | 3.763.586,00 |
| 11.03.2025 | 25,57 | 25,95 | 25,14 | 25,26 | -1,33% | 4.245.259,00 |