28,590$
-0,52%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,44 | 28,85 | 28,41 | 28,59 | -0,52% | 2.825.916,00 |
| 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 |
| 10.03.2025 | 25,96 | 26,15 | 25,42 | 25,60 | -3,10% | 4.369.342,00 |
| 07.03.2025 | 25,58 | 26,44 | 25,39 | 26,42 | 3,16% | 4.168.198,00 |
| 06.03.2025 | 26,07 | 26,31 | 25,61 | 25,61 | -2,70% | 3.867.567,00 |
| 05.03.2025 | 26,35 | 26,65 | 26,08 | 26,32 | 0,00% | 3.870.405,00 |
| 04.03.2025 | 25,65 | 26,56 | 25,62 | 26,32 | 1,62% | 4.401.442,00 |
| 03.03.2025 | 26,27 | 26,36 | 25,74 | 25,90 | -0,31% | 3.978.704,00 |
| 28.02.2025 | 25,99 | 26,20 | 25,59 | 25,98 | 0,06% | 5.975.190,00 |
| 27.02.2025 | 26,81 | 26,88 | 25,89 | 25,97 | -2,35% | 4.143.162,00 |
| 26.02.2025 | 26,72 | 27,27 | 26,52 | 26,59 | 0,64% | 5.053.723,00 |
| 25.02.2025 | 26,24 | 26,92 | 25,93 | 26,42 | 0,57% | 8.121.334,00 |
| 24.02.2025 | 26,43 | 27,30 | 26,21 | 26,27 | -1,72% | 8.323.225,00 |
| 21.02.2025 | 29,53 | 30,10 | 26,57 | 26,73 | -16,15% | 16.490.995,00 |
| 20.02.2025 | 32,52 | 32,55 | 31,50 | 31,88 | -2,42% | 6.337.404,00 |
| 19.02.2025 | 33,15 | 33,20 | 32,59 | 32,67 | -1,80% | 4.357.214,00 |
| 18.02.2025 | 32,88 | 33,27 | 32,76 | 33,27 | 1,49% | 3.815.642,00 |
| 14.02.2025 | 32,52 | 32,85 | 32,32 | 32,78 | 0,89% | 2.410.606,00 |
| 13.02.2025 | 32,00 | 32,52 | 31,72 | 32,49 | 1,85% | 3.510.863,00 |
| 12.02.2025 | 31,53 | 31,95 | 31,36 | 31,90 | 0,16% | 2.329.215,00 |
| 11.02.2025 | 31,87 | 32,19 | 31,76 | 31,85 | -0,41% | 2.013.883,00 |
| 10.02.2025 | 32,19 | 32,32 | 31,91 | 31,98 | -0,19% | 3.389.655,00 |
| 07.02.2025 | 32,25 | 32,53 | 31,95 | 32,04 | -0,50% | 2.733.527,00 |
| 06.02.2025 | 32,67 | 32,67 | 32,17 | 32,20 | -1,32% | 2.207.451,00 |
| 05.02.2025 | 32,33 | 32,67 | 32,26 | 32,63 | 0,77% | 2.276.220,00 |
| 04.02.2025 | 31,97 | 32,46 | 31,97 | 32,38 | 1,35% | 2.124.839,00 |
| 03.02.2025 | 31,56 | 32,14 | 31,51 | 31,95 | -0,62% | 2.859.321,00 |
| 31.01.2025 | 32,28 | 32,54 | 31,96 | 32,15 | 0,06% | 3.087.962,00 |
| 30.01.2025 | 32,42 | 32,69 | 31,91 | 32,13 | -0,83% | 4.996.218,00 |
| 29.01.2025 | 32,68 | 32,68 | 32,02 | 32,40 | -0,86% | 3.413.133,00 |
| 28.01.2025 | 32,02 | 33,33 | 31,88 | 32,68 | 2,13% | 4.014.804,00 |
| 27.01.2025 | 31,10 | 32,33 | 31,00 | 32,00 | 1,65% | 2.927.572,00 |
| 24.01.2025 | 31,19 | 31,61 | 31,14 | 31,48 | 1,16% | 2.640.244,00 |
| 23.01.2025 | 31,17 | 31,31 | 31,00 | 31,12 | -0,22% | 2.142.406,00 |
| 22.01.2025 | 31,01 | 31,30 | 31,01 | 31,19 | 0,26% | 2.408.579,00 |
| 21.01.2025 | 30,71 | 31,13 | 30,67 | 31,11 | 1,70% | 2.662.108,00 |
| 17.01.2025 | 30,74 | 30,74 | 30,38 | 30,59 | 0,56% | 1.432.168,00 |
| 16.01.2025 | 30,38 | 30,68 | 30,37 | 30,42 | 0,07% | 1.579.230,00 |
| 15.01.2025 | 30,55 | 30,56 | 30,24 | 30,40 | 1,03% | 2.175.512,00 |
| 14.01.2025 | 29,73 | 30,10 | 29,62 | 30,09 | 1,62% | 2.720.046,00 |
| 13.01.2025 | 29,28 | 29,72 | 29,01 | 29,61 | 0,68% | 1.848.687,00 |
| 10.01.2025 | 29,41 | 29,77 | 29,38 | 29,41 | -1,11% | 1.988.320,00 |
| 08.01.2025 | 29,39 | 29,85 | 29,29 | 29,74 | 0,54% | 2.146.147,00 |
| 07.01.2025 | 30,09 | 30,21 | 29,35 | 29,58 | -1,63% | 4.652.816,00 |
| 06.01.2025 | 30,09 | 30,32 | 29,98 | 30,07 | 0,23% | 3.654.620,00 |
| 03.01.2025 | 29,61 | 30,01 | 29,61 | 30,00 | 1,49% | 2.036.638,00 |
| 02.01.2025 | 30,35 | 30,35 | 29,40 | 29,56 | -1,60% | 3.291.077,00 |
| 31.12.2024 | 30,30 | 30,32 | 29,82 | 30,04 | -0,69% | 2.274.639,00 |
| 30.12.2024 | 30,17 | 30,55 | 30,01 | 30,25 | -0,88% | 2.822.913,00 |