33,895$
-0,60%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 34,10 | 34,39 | 33,75 | 33,90 | -0,60% | 2.628.814,00 |
| 01.10.2026 | 34,13 | 34,45 | 33,19 | 34,10 | 0,71% | 4.821.606,00 |
| 30.09.2026 | 32,44 | 34,33 | 32,44 | 33,86 | 3,55% | 5.496.266,00 |
| 29.09.2026 | 31,87 | 32,72 | 31,44 | 32,70 | 2,44% | 4.234.482,00 |
| 28.09.2026 | 31,71 | 32,00 | 31,11 | 31,92 | -1,24% | 5.530.926,00 |
| 25.09.2026 | 32,66 | 32,82 | 32,21 | 32,32 | -1,04% | 4.044.002,00 |
| 24.09.2026 | 33,08 | 33,77 | 32,42 | 32,66 | -4,56% | 6.592.073,00 |
| 23.09.2026 | 33,92 | 34,31 | 33,30 | 34,22 | 0,94% | 5.093.550,00 |
| 22.09.2026 | 36,46 | 36,54 | 33,13 | 33,90 | -5,86% | 10.092.952,00 |
| 21.09.2026 | 36,35 | 36,66 | 35,72 | 36,01 | -1,29% | 3.789.872,00 |
| 18.09.2026 | 37,65 | 37,65 | 36,35 | 36,48 | -3,00% | 8.231.866,00 |
| 17.09.2026 | 37,64 | 38,01 | 37,08 | 37,61 | -0,34% | 4.071.380,00 |
| 16.09.2026 | 37,13 | 38,13 | 36,96 | 37,74 | 0,32% | 3.889.894,00 |
| 15.09.2026 | 36,70 | 38,17 | 36,69 | 37,62 | 0,83% | 4.251.935,00 |
| 14.09.2026 | 36,10 | 37,39 | 36,10 | 37,31 | 4,97% | 4.240.041,00 |
| 11.09.2026 | 35,23 | 35,85 | 34,89 | 35,55 | 1,38% | 3.981.361,00 |
| 10.09.2026 | 34,58 | 35,30 | 34,15 | 35,06 | 1,34% | 5.520.024,00 |
| 09.09.2026 | 33,84 | 34,61 | 33,61 | 34,60 | 2,29% | 4.083.571,00 |
| 08.09.2026 | 34,44 | 34,44 | 33,50 | 33,82 | -2,90% | 3.259.481,00 |
| 04.09.2026 | 35,10 | 35,24 | 34,32 | 34,83 | -2,44% | 2.722.504,00 |
| 03.09.2026 | 35,05 | 35,95 | 34,91 | 35,70 | 3,48% | 3.286.521,00 |
| 02.09.2026 | 34,05 | 34,73 | 33,78 | 34,50 | 0,70% | 3.334.866,00 |
| 01.09.2026 | 34,93 | 35,34 | 34,15 | 34,26 | -2,64% | 3.792.783,00 |
| 31.08.2026 | 35,61 | 35,95 | 35,09 | 35,19 | -1,43% | 5.680.965,00 |
| 28.08.2026 | 35,88 | 36,37 | 35,63 | 35,70 | -0,53% | 3.063.427,00 |
| 27.08.2026 | 35,14 | 36,00 | 34,76 | 35,89 | 3,10% | 4.167.622,00 |
| 26.08.2026 | 34,40 | 35,26 | 34,24 | 34,81 | 0,12% | 2.980.981,00 |
| 25.08.2026 | 34,60 | 34,82 | 34,20 | 34,77 | -0,32% | 2.465.232,00 |
| 24.08.2026 | 34,56 | 34,98 | 34,45 | 34,88 | 1,16% | 2.415.549,00 |
| 21.08.2026 | 34,00 | 34,56 | 33,57 | 34,48 | 1,41% | 2.041.276,00 |
| 20.08.2026 | 34,01 | 34,32 | 33,76 | 34,00 | 0,03% | 1.788.478,00 |
| 19.08.2026 | 33,89 | 34,65 | 33,85 | 33,99 | 0,32% | 2.883.361,00 |
| 18.08.2026 | 33,45 | 34,56 | 33,31 | 33,88 | 1,50% | 4.096.960,00 |
| 17.08.2026 | 34,02 | 34,02 | 33,29 | 33,38 | -3,02% | 2.831.852,00 |
| 14.08.2026 | 36,23 | 36,30 | 34,31 | 34,42 | -4,23% | 3.250.721,00 |
| 13.08.2026 | 33,70 | 35,97 | 33,63 | 35,94 | 6,84% | 5.257.569,00 |
| 12.08.2026 | 33,11 | 33,89 | 33,02 | 33,64 | -1,29% | 3.631.923,00 |
| 11.08.2026 | 34,14 | 34,90 | 33,99 | 34,08 | -1,47% | 4.439.538,00 |
| 10.08.2026 | 34,33 | 34,77 | 33,48 | 34,59 | -0,63% | 5.082.421,00 |
| 07.08.2026 | 35,24 | 35,72 | 33,92 | 34,81 | 0,78% | 9.232.110,00 |
| 06.08.2026 | 34,54 | 34,94 | 34,05 | 34,54 | -1,31% | 4.408.194,00 |
| 05.08.2026 | 34,51 | 35,17 | 34,04 | 35,00 | 1,33% | 4.080.785,00 |
| 04.08.2026 | 32,47 | 34,54 | 32,10 | 34,54 | 4,46% | 4.945.934,00 |
| 03.08.2026 | 33,05 | 33,67 | 32,97 | 33,07 | 1,55% | 3.187.779,00 |
| 31.07.2026 | 31,61 | 32,81 | 31,54 | 32,56 | 1,40% | 3.748.557,00 |
| 30.07.2026 | 32,69 | 32,85 | 31,28 | 32,11 | -3,66% | 4.331.500,00 |
| 29.07.2026 | 32,38 | 33,54 | 32,26 | 33,33 | 3,96% | 3.885.172,00 |
| 28.07.2026 | 30,95 | 32,18 | 30,84 | 32,06 | 4,99% | 5.840.373,00 |
| 27.07.2026 | 29,60 | 30,86 | 29,50 | 30,54 | 4,61% | 5.716.479,00 |
| 24.07.2026 | 28,75 | 29,44 | 28,59 | 29,19 | 2,67% | 3.044.253,00 |
| 23.07.2026 | 28,74 | 28,83 | 27,89 | 28,43 | -0,91% | 3.252.274,00 |
| 22.07.2026 | 29,41 | 29,42 | 28,39 | 28,69 | -2,46% | 3.527.124,00 |
| 21.07.2026 | 30,10 | 30,63 | 29,38 | 29,42 | -3,65% | 3.530.036,00 |
| 20.07.2026 | 30,46 | 30,64 | 29,98 | 30,53 | -0,29% | 2.476.770,00 |
| 17.07.2026 | 30,51 | 30,94 | 30,36 | 30,62 | 0,56% | 3.405.402,00 |
| 16.07.2026 | 30,70 | 30,90 | 30,29 | 30,45 | 0,33% | 3.503.483,00 |
| 15.07.2026 | 30,13 | 31,09 | 30,05 | 30,35 | 1,27% | 3.095.677,00 |
| 14.07.2026 | 28,60 | 30,11 | 28,56 | 29,97 | 1,32% | 4.079.523,00 |
| 13.07.2026 | 29,55 | 29,84 | 29,34 | 29,58 | 1,34% | 4.272.379,00 |
| 10.07.2026 | 29,79 | 29,89 | 28,99 | 29,19 | -0,78% | 2.743.064,00 |
| 09.07.2026 | 28,28 | 29,43 | 27,90 | 29,42 | 2,01% | 2.221.017,00 |
| 08.07.2026 | 28,77 | 29,12 | 28,61 | 28,84 | -0,03% | 3.518.706,00 |
| 07.07.2026 | 29,00 | 29,63 | 28,80 | 28,85 | 1,14% | 3.898.664,00 |
| 06.07.2026 | 28,36 | 28,55 | 27,78 | 28,53 | -0,12% | 2.701.312,00 |
| 02.07.2026 | 28,32 | 28,91 | 28,19 | 28,56 | 0,53% | 3.609.382,00 |
| 01.07.2026 | 27,66 | 28,73 | 27,65 | 28,41 | 3,42% | 3.781.491,00 |
| 30.06.2026 | 27,11 | 27,64 | 27,09 | 27,47 | 0,26% | 2.580.770,00 |
| 29.06.2026 | 26,96 | 27,71 | 26,75 | 27,40 | 2,85% | 3.206.663,00 |
| 26.06.2026 | 25,14 | 26,69 | 25,14 | 26,64 | 6,22% | 5.607.205,00 |
| 25.06.2026 | 25,99 | 26,11 | 25,06 | 25,08 | -4,75% | 3.424.650,00 |
| 24.06.2026 | 26,47 | 26,87 | 26,30 | 26,33 | -0,87% | 3.086.834,00 |
| 23.06.2026 | 26,15 | 26,83 | 25,94 | 26,56 | 2,95% | 3.277.200,00 |
| 22.06.2026 | 25,97 | 26,31 | 25,47 | 25,80 | -0,65% | 4.928.750,00 |
| 18.06.2026 | 26,07 | 26,33 | 25,82 | 25,97 | -1,67% | 10.621.177,00 |
| 17.06.2026 | 26,95 | 27,29 | 26,34 | 26,41 | -3,26% | 5.028.120,00 |
| 16.06.2026 | 27,27 | 27,65 | 26,98 | 27,30 | 0,26% | 2.755.788,00 |
| 15.06.2026 | 26,90 | 27,34 | 26,80 | 27,23 | 0,52% | 3.718.718,00 |
| 12.06.2026 | 26,94 | 27,20 | 26,45 | 27,09 | 0,41% | 2.821.931,00 |
| 11.06.2026 | 27,14 | 27,71 | 26,91 | 26,98 | -2,42% | 3.994.358,00 |
| 10.06.2026 | 27,10 | 28,07 | 26,74 | 27,65 | 0,80% | 3.903.377,00 |
| 09.06.2026 | 27,17 | 27,55 | 26,85 | 27,43 | 0,48% | 4.673.641,00 |
| 08.06.2026 | 27,39 | 27,47 | 27,00 | 27,30 | -0,80% | 3.379.568,00 |
| 05.06.2026 | 27,27 | 27,74 | 26,93 | 27,52 | 1,18% | 2.824.661,00 |
| 04.06.2026 | 27,77 | 28,01 | 27,14 | 27,20 | -1,41% | 2.239.558,00 |
| 03.06.2026 | 27,85 | 28,09 | 27,54 | 27,59 | -2,02% | 3.452.963,00 |
| 02.06.2026 | 28,11 | 28,54 | 27,77 | 28,16 | -2,59% | 4.230.986,00 |
| 01.06.2026 | 27,52 | 28,94 | 27,18 | 28,91 | 7,55% | 5.645.370,00 |
| 29.05.2026 | 26,43 | 27,17 | 26,00 | 26,88 | 2,63% | 5.469.181,00 |
| 28.05.2026 | 26,09 | 26,44 | 25,90 | 26,19 | 0,85% | 3.118.656,00 |
| 27.05.2026 | 26,25 | 26,76 | 25,85 | 25,97 | -1,93% | 4.562.753,00 |
| 26.05.2026 | 26,70 | 27,43 | 26,43 | 26,48 | -3,46% | 4.451.625,00 |
| 22.05.2026 | 27,27 | 28,02 | 27,26 | 27,43 | 0,66% | 2.273.883,00 |
| 21.05.2026 | 27,26 | 27,47 | 26,87 | 27,25 | -1,12% | 2.585.889,00 |
| 20.05.2026 | 26,99 | 27,61 | 26,59 | 27,56 | 0,11% | 2.816.175,00 |
| 19.05.2026 | 27,88 | 28,33 | 27,44 | 27,53 | -1,61% | 3.943.061,00 |
| 18.05.2026 | 26,42 | 28,05 | 26,33 | 27,98 | 4,33% | 6.108.661,00 |
| 15.05.2026 | 26,50 | 26,87 | 26,07 | 26,82 | 2,37% | 3.125.957,00 |
| 14.05.2026 | 26,30 | 26,50 | 25,72 | 26,20 | 0,00% | 3.488.257,00 |
| 13.05.2026 | 25,60 | 26,29 | 25,49 | 26,20 | 1,51% | 4.080.780,00 |
| 12.05.2026 | 26,66 | 26,74 | 25,74 | 25,81 | -2,57% | 3.813.816,00 |