27,890$
-0,07%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 27,74 | 27,99 | 27,57 | 27,89 | -0,07% | 3.398.165,00 |
| 06.11.2024 | 27,22 | 27,92 | 27,22 | 27,91 | 4,69% | 3.434.751,00 |
| 05.11.2024 | 26,39 | 26,77 | 26,21 | 26,66 | 1,64% | 2.608.639,00 |
| 04.11.2024 | 26,07 | 26,37 | 25,87 | 26,23 | 0,96% | 1.926.104,00 |
| 01.11.2024 | 25,93 | 26,41 | 25,91 | 25,98 | 0,54% | 2.172.893,00 |
| 31.10.2024 | 26,03 | 26,36 | 25,84 | 25,84 | -1,26% | 1.993.151,00 |
| 30.10.2024 | 25,77 | 27,09 | 25,74 | 26,17 | 1,38% | 3.591.809,00 |
| 29.10.2024 | 25,10 | 25,90 | 25,09 | 25,82 | 2,64% | 2.520.344,00 |
| 28.10.2024 | 26,16 | 26,28 | 25,13 | 25,15 | -3,27% | 3.460.110,00 |
| 25.10.2024 | 25,94 | 26,20 | 25,85 | 26,00 | 0,81% | 2.627.863,00 |
| 24.10.2024 | 25,94 | 26,13 | 25,79 | 25,79 | 0,00% | 1.832.178,00 |
| 23.10.2024 | 26,25 | 26,32 | 25,73 | 25,79 | -1,86% | 2.333.143,00 |
| 22.10.2024 | 26,63 | 26,75 | 26,23 | 26,28 | -1,46% | 2.050.057,00 |
| 21.10.2024 | 26,43 | 26,83 | 26,43 | 26,67 | 0,76% | 2.261.456,00 |
| 18.10.2024 | 26,44 | 26,54 | 26,33 | 26,47 | 0,38% | 2.415.938,00 |
| 17.10.2024 | 26,22 | 26,43 | 26,08 | 26,37 | 0,88% | 1.853.405,00 |
| 16.10.2024 | 26,27 | 26,36 | 26,09 | 26,14 | -0,46% | 1.561.807,00 |
| 15.10.2024 | 25,96 | 26,32 | 25,74 | 26,26 | 1,23% | 2.515.835,00 |
| 14.10.2024 | 26,04 | 26,17 | 25,62 | 25,94 | 0,15% | 1.897.326,00 |
| 11.10.2024 | 25,87 | 26,04 | 25,78 | 25,90 | 0,00% | 1.665.425,00 |
| 10.10.2024 | 25,76 | 25,99 | 25,70 | 25,90 | 0,35% | 2.273.978,00 |
| 09.10.2024 | 25,48 | 25,84 | 25,42 | 25,81 | 1,28% | 2.149.653,00 |
| 08.10.2024 | 25,30 | 25,58 | 25,17 | 25,49 | 0,81% | 1.617.602,00 |
| 07.10.2024 | 25,37 | 25,79 | 25,27 | 25,28 | -0,37% | 1.849.437,00 |
| 04.10.2024 | 25,81 | 25,90 | 25,28 | 25,38 | -0,61% | 2.890.127,00 |
| 03.10.2024 | 25,02 | 25,56 | 25,02 | 25,53 | 1,63% | 1.690.428,00 |
| 02.10.2024 | 25,08 | 25,56 | 25,05 | 25,12 | 0,26% | 2.355.782,00 |
| 01.10.2024 | 25,48 | 25,48 | 25,00 | 25,06 | -1,40% | 2.214.181,00 |
| 30.09.2024 | 25,18 | 25,57 | 25,12 | 25,41 | 0,40% | 3.116.627,00 |
| 27.09.2024 | 25,00 | 25,44 | 24,95 | 25,31 | 1,36% | 2.168.352,00 |
| 26.09.2024 | 25,00 | 25,07 | 24,77 | 24,97 | 0,60% | 1.902.136,00 |
| 25.09.2024 | 24,89 | 25,12 | 24,72 | 24,82 | -0,40% | 2.208.485,00 |
| 24.09.2024 | 24,82 | 25,01 | 24,77 | 24,92 | 0,52% | 2.408.826,00 |
| 23.09.2024 | 24,82 | 24,88 | 24,59 | 24,79 | 0,36% | 1.828.068,00 |
| 20.09.2024 | 24,36 | 24,81 | 24,35 | 24,70 | 0,98% | 6.952.700,00 |
| 19.09.2024 | 24,95 | 25,00 | 24,25 | 24,46 | -0,18% | 3.193.718,00 |
| 18.09.2024 | 24,55 | 24,88 | 24,42 | 24,51 | -0,51% | 1.778.021,00 |
| 17.09.2024 | 24,99 | 25,01 | 24,52 | 24,63 | -1,00% | 2.317.365,00 |
| 16.09.2024 | 24,59 | 25,03 | 24,56 | 24,88 | 1,18% | 2.575.660,00 |
| 13.09.2024 | 24,35 | 24,92 | 24,30 | 24,59 | 1,28% | 2.630.633,00 |
| 12.09.2024 | 24,25 | 24,37 | 24,08 | 24,28 | 0,58% | 1.747.436,00 |
| 11.09.2024 | 23,38 | 24,18 | 23,34 | 24,14 | 3,25% | 2.401.702,00 |
| 10.09.2024 | 23,28 | 23,71 | 23,25 | 23,38 | 1,04% | 2.841.590,00 |
| 09.09.2024 | 23,05 | 23,45 | 22,72 | 23,14 | 0,17% | 2.400.384,00 |
| 06.09.2024 | 23,61 | 23,92 | 23,09 | 23,10 | -2,26% | 2.519.597,00 |
| 05.09.2024 | 23,71 | 23,81 | 23,56 | 23,64 | -0,57% | 2.396.975,00 |
| 04.09.2024 | 23,86 | 24,09 | 23,73 | 23,77 | -0,96% | 3.025.934,00 |
| 03.09.2024 | 25,01 | 25,02 | 23,91 | 24,00 | -4,53% | 3.772.509,00 |
| 30.08.2024 | 25,11 | 25,30 | 24,98 | 25,14 | 0,24% | 4.752.499,00 |
| 29.08.2024 | 24,52 | 25,22 | 24,44 | 25,08 | 2,87% | 3.394.988,00 |
| 28.08.2024 | 24,35 | 24,55 | 24,02 | 24,38 | -0,25% | 2.738.012,00 |
| 27.08.2024 | 24,07 | 24,52 | 24,07 | 24,44 | 0,66% | 2.001.896,00 |
| 26.08.2024 | 24,29 | 24,53 | 24,20 | 24,28 | -0,21% | 2.030.808,00 |
| 23.08.2024 | 24,19 | 24,39 | 24,07 | 24,33 | 1,67% | 2.645.500,00 |
| 22.08.2024 | 24,30 | 24,61 | 23,91 | 23,93 | -1,64% | 3.165.198,00 |
| 21.08.2024 | 23,75 | 24,35 | 23,60 | 24,33 | 2,57% | 3.748.725,00 |
| 20.08.2024 | 23,54 | 23,86 | 23,46 | 23,72 | 0,47% | 3.232.088,00 |
| 19.08.2024 | 22,94 | 23,62 | 22,91 | 23,61 | 3,24% | 3.044.490,00 |
| 16.08.2024 | 22,54 | 23,04 | 22,43 | 22,87 | 0,24% | 3.917.814,00 |
| 15.08.2024 | 22,68 | 22,90 | 22,61 | 22,82 | 1,58% | 2.275.833,00 |
| 14.08.2024 | 22,44 | 22,61 | 22,32 | 22,46 | -0,09% | 2.585.715,00 |
| 13.08.2024 | 21,92 | 22,74 | 21,84 | 22,48 | 2,70% | 4.001.964,00 |
| 12.08.2024 | 22,48 | 22,56 | 21,82 | 21,89 | -2,45% | 4.464.005,00 |
| 09.08.2024 | 22,50 | 23,20 | 21,89 | 22,44 | 3,22% | 6.009.958,00 |
| 08.08.2024 | 21,72 | 22,01 | 21,59 | 21,74 | 0,28% | 3.639.972,00 |
| 07.08.2024 | 21,75 | 22,13 | 21,56 | 21,68 | 1,17% | 2.968.571,00 |
| 06.08.2024 | 21,66 | 21,68 | 21,32 | 21,43 | -0,46% | 3.410.663,00 |
| 05.08.2024 | 21,84 | 22,08 | 21,41 | 21,53 | -4,31% | 3.556.052,00 |
| 02.08.2024 | 22,73 | 22,84 | 22,34 | 22,50 | -3,10% | 3.511.465,00 |
| 01.08.2024 | 23,95 | 24,10 | 23,13 | 23,22 | -2,93% | 1.902.874,00 |
| 31.07.2024 | 24,62 | 24,62 | 23,78 | 23,92 | -2,49% | 3.321.625,00 |
| 30.07.2024 | 24,14 | 24,58 | 24,07 | 24,53 | 1,95% | 1.533.645,00 |
| 29.07.2024 | 24,15 | 24,27 | 24,04 | 24,06 | -0,37% | 1.583.479,00 |
| 26.07.2024 | 24,20 | 24,29 | 23,88 | 24,15 | 0,62% | 1.787.287,00 |
| 25.07.2024 | 23,50 | 24,19 | 23,42 | 24,00 | 2,17% | 2.754.036,00 |
| 24.07.2024 | 23,51 | 23,72 | 23,39 | 23,49 | -0,72% | 1.757.716,00 |
| 23.07.2024 | 23,22 | 23,70 | 23,18 | 23,66 | 2,11% | 2.191.954,00 |
| 22.07.2024 | 23,24 | 23,31 | 22,91 | 23,17 | 0,22% | 1.772.213,00 |
| 19.07.2024 | 23,10 | 23,29 | 22,92 | 23,12 | -0,47% | 3.384.076,00 |
| 18.07.2024 | 23,30 | 23,70 | 23,19 | 23,23 | -0,34% | 2.326.467,00 |
| 17.07.2024 | 22,99 | 23,38 | 22,99 | 23,31 | 0,56% | 2.155.713,00 |
| 16.07.2024 | 22,71 | 23,20 | 22,55 | 23,18 | 2,29% | 2.952.868,00 |
| 15.07.2024 | 22,75 | 22,98 | 22,63 | 22,66 | -0,13% | 1.619.680,00 |
| 12.07.2024 | 22,41 | 22,81 | 22,28 | 22,69 | 1,61% | 2.968.015,00 |
| 11.07.2024 | 22,09 | 22,46 | 22,04 | 22,33 | 2,10% | 2.556.482,00 |
| 10.07.2024 | 22,01 | 22,20 | 21,57 | 21,87 | -0,68% | 2.293.573,00 |
| 09.07.2024 | 22,21 | 22,25 | 21,86 | 22,02 | -0,99% | 2.656.323,00 |
| 08.07.2024 | 22,40 | 22,48 | 22,16 | 22,24 | -0,40% | 2.409.470,00 |
| 05.07.2024 | 22,51 | 22,66 | 22,26 | 22,33 | -1,33% | 4.003.961,00 |
| 03.07.2024 | 22,56 | 22,70 | 22,52 | 22,63 | 0,13% | 1.429.231,00 |
| 02.07.2024 | 22,59 | 22,70 | 22,33 | 22,60 | 0,31% | 2.556.279,00 |
| 01.07.2024 | 22,42 | 22,59 | 22,17 | 22,53 | 0,31% | 3.018.740,00 |
| 28.06.2024 | 22,47 | 22,53 | 22,13 | 22,46 | 0,18% | 3.906.323,00 |
| 27.06.2024 | 21,73 | 22,56 | 21,70 | 22,42 | 2,75% | 4.125.176,00 |
| 26.06.2024 | 21,92 | 21,92 | 21,68 | 21,82 | -0,55% | 3.799.002,00 |
| 25.06.2024 | 21,78 | 22,05 | 21,55 | 21,94 | 0,64% | 4.377.055,00 |
| 24.06.2024 | 22,05 | 22,14 | 21,78 | 21,80 | -1,36% | 3.668.126,00 |
| 21.06.2024 | 20,97 | 22,15 | 20,95 | 22,10 | 5,44% | 8.927.384,00 |
| 20.06.2024 | 20,71 | 21,13 | 20,68 | 20,96 | 0,96% | 4.264.514,00 |
| 18.06.2024 | 20,96 | 21,03 | 20,70 | 20,76 | -0,81% | 3.715.557,00 |