26,190$
0,85%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 28,20 | 28,61 | 25,78 | 26,49 | -8,34% | 8.367.873,00 |
| 08.05.2026 | 27,43 | 29,10 | 26,71 | 28,90 | 15,00% | 9.922.946,00 |
| 07.05.2026 | 25,22 | 25,48 | 25,06 | 25,13 | 1,78% | 4.396.356,00 |
| 06.05.2026 | 25,03 | 25,20 | 24,57 | 24,69 | -2,83% | 4.133.033,00 |
| 05.05.2026 | 25,00 | 25,51 | 24,85 | 25,41 | 1,32% | 3.313.712,00 |
| 04.05.2026 | 24,92 | 25,64 | 24,84 | 25,08 | 0,60% | 3.548.752,00 |
| 01.05.2026 | 24,74 | 25,04 | 24,17 | 24,93 | 2,63% | 3.115.794,00 |
| 30.04.2026 | 23,95 | 24,39 | 23,67 | 24,29 | -0,08% | 3.021.487,00 |
| 29.04.2026 | 23,97 | 24,54 | 23,73 | 24,31 | 1,33% | 3.488.769,00 |
| 28.04.2026 | 24,38 | 24,62 | 23,85 | 23,99 | 0,33% | 3.083.236,00 |
| 27.04.2026 | 23,84 | 24,42 | 23,73 | 23,91 | -0,46% | 2.848.247,00 |
| 24.04.2026 | 23,83 | 24,11 | 23,61 | 24,02 | 0,50% | 2.330.467,00 |
| 23.04.2026 | 24,20 | 24,41 | 23,49 | 23,90 | -3,20% | 3.647.516,00 |
| 22.04.2026 | 24,48 | 24,93 | 24,43 | 24,69 | 0,41% | 2.391.865,00 |
| 21.04.2026 | 24,47 | 24,92 | 24,30 | 24,59 | 0,94% | 3.134.568,00 |
| 20.04.2026 | 24,25 | 24,62 | 24,12 | 24,36 | 0,37% | 2.892.840,00 |
| 17.04.2026 | 24,46 | 24,60 | 24,06 | 24,27 | 0,71% | 3.241.834,00 |
| 16.04.2026 | 23,94 | 24,34 | 23,82 | 24,10 | 1,73% | 3.510.269,00 |
| 15.04.2026 | 23,05 | 23,96 | 22,72 | 23,69 | 4,36% | 3.276.375,00 |
| 14.04.2026 | 22,74 | 23,14 | 22,53 | 22,70 | -0,04% | 3.094.790,00 |
| 13.04.2026 | 22,19 | 22,73 | 22,01 | 22,71 | 2,95% | 3.907.777,00 |
| 10.04.2026 | 22,14 | 22,32 | 21,70 | 22,06 | -0,76% | 4.668.657,00 |
| 09.04.2026 | 22,62 | 22,64 | 21,79 | 22,23 | -2,07% | 4.839.531,00 |
| 08.04.2026 | 24,00 | 24,08 | 22,68 | 22,70 | -3,81% | 3.885.745,00 |
| 07.04.2026 | 23,78 | 24,04 | 23,59 | 23,60 | -0,63% | 2.342.449,00 |
| 06.04.2026 | 23,30 | 23,78 | 23,30 | 23,75 | 1,50% | 2.801.865,00 |
| 02.04.2026 | 23,23 | 23,56 | 22,83 | 23,40 | 1,43% | 2.843.645,00 |
| 01.04.2026 | 22,58 | 23,08 | 22,39 | 23,07 | 1,54% | 3.757.677,00 |
| 31.03.2026 | 22,52 | 23,00 | 22,32 | 22,72 | 0,71% | 2.393.009,00 |
| 30.03.2026 | 22,15 | 22,85 | 22,15 | 22,56 | 1,85% | 2.915.502,00 |
| 27.03.2026 | 22,43 | 22,69 | 22,00 | 22,15 | -2,72% | 2.986.317,00 |
| 26.03.2026 | 22,48 | 23,07 | 22,43 | 22,77 | 0,31% | 3.100.399,00 |
| 25.03.2026 | 23,31 | 23,68 | 22,51 | 22,70 | -1,82% | 3.584.698,00 |
| 24.03.2026 | 24,33 | 24,33 | 23,00 | 23,12 | -5,32% | 3.942.507,00 |
| 23.03.2026 | 24,96 | 25,17 | 24,29 | 24,42 | -2,40% | 3.813.088,00 |
| 20.03.2026 | 25,04 | 25,24 | 24,69 | 25,02 | -0,60% | 5.016.205,00 |
| 19.03.2026 | 24,56 | 25,78 | 24,56 | 25,17 | 0,44% | 2.643.035,00 |
| 18.03.2026 | 25,32 | 25,50 | 25,00 | 25,06 | -1,88% | 3.132.690,00 |
| 17.03.2026 | 25,46 | 25,95 | 25,46 | 25,54 | 0,00% | 3.949.133,00 |
| 16.03.2026 | 25,76 | 26,01 | 25,29 | 25,54 | -0,82% | 3.301.043,00 |
| 13.03.2026 | 25,95 | 26,15 | 25,52 | 25,75 | -0,62% | 2.538.688,00 |
| 12.03.2026 | 25,85 | 26,19 | 25,71 | 25,91 | 0,15% | 2.051.330,00 |
| 11.03.2026 | 26,50 | 26,66 | 25,49 | 25,87 | -2,01% | 3.054.920,00 |
| 10.03.2026 | 26,74 | 26,86 | 25,99 | 26,40 | -1,27% | 3.191.815,00 |
| 09.03.2026 | 26,52 | 26,94 | 26,30 | 26,74 | -0,17% | 3.137.914,00 |
| 06.03.2026 | 26,34 | 26,81 | 25,99 | 26,79 | 1,54% | 3.480.034,00 |
| 05.03.2026 | 25,77 | 26,75 | 25,77 | 26,38 | 0,78% | 5.786.933,00 |
| 04.03.2026 | 25,85 | 26,28 | 25,82 | 26,18 | 0,02% | 2.904.843,00 |
| 03.03.2026 | 24,87 | 26,23 | 24,77 | 26,17 | 4,76% | 5.997.467,00 |
| 02.03.2026 | 24,59 | 25,16 | 24,55 | 24,98 | -0,12% | 4.048.319,00 |
| 27.02.2026 | 24,51 | 25,02 | 24,37 | 25,01 | 0,68% | 5.975.823,00 |
| 26.02.2026 | 24,58 | 25,30 | 24,33 | 24,84 | 1,68% | 5.749.486,00 |
| 25.02.2026 | 24,15 | 24,54 | 23,90 | 24,43 | 0,62% | 3.474.161,00 |
| 24.02.2026 | 24,50 | 25,47 | 24,01 | 24,28 | -1,00% | 6.316.343,00 |
| 23.02.2026 | 24,99 | 25,21 | 23,99 | 24,53 | -3,75% | 7.965.711,00 |
| 20.02.2026 | 24,08 | 25,55 | 23,68 | 25,48 | 2,91% | 7.343.540,00 |
| 19.02.2026 | 24,64 | 24,93 | 24,38 | 24,76 | 0,32% | 6.417.266,00 |
| 18.02.2026 | 24,49 | 24,84 | 24,27 | 24,68 | 0,76% | 3.534.222,00 |
| 17.02.2026 | 24,56 | 24,70 | 24,15 | 24,50 | -0,14% | 5.127.847,00 |
| 13.02.2026 | 24,33 | 24,77 | 24,30 | 24,53 | 0,95% | 3.545.623,00 |
| 12.02.2026 | 24,43 | 24,71 | 23,63 | 24,30 | -0,41% | 4.677.483,00 |
| 11.02.2026 | 25,02 | 25,20 | 24,17 | 24,40 | -2,32% | 4.385.950,00 |
| 10.02.2026 | 24,86 | 25,29 | 24,83 | 24,98 | 0,40% | 2.951.036,00 |
| 09.02.2026 | 24,93 | 25,10 | 24,60 | 24,88 | -0,56% | 4.029.527,00 |
| 06.02.2026 | 24,69 | 25,23 | 24,52 | 25,02 | 2,37% | 4.737.794,00 |
| 05.02.2026 | 25,13 | 25,51 | 24,42 | 24,44 | -2,63% | 6.024.877,00 |
| 04.02.2026 | 24,93 | 25,36 | 24,81 | 25,10 | -0,04% | 6.555.029,00 |
| 03.02.2026 | 25,20 | 25,27 | 24,41 | 25,11 | -2,14% | 7.815.730,00 |
| 02.02.2026 | 25,45 | 25,91 | 25,31 | 25,66 | 0,71% | 4.174.861,00 |
| 30.01.2026 | 25,79 | 25,84 | 25,47 | 25,48 | -1,36% | 3.807.271,00 |
| 29.01.2026 | 26,00 | 26,25 | 25,60 | 25,83 | -1,52% | 6.451.361,00 |
| 28.01.2026 | 26,57 | 26,67 | 26,18 | 26,23 | -1,13% | 3.401.818,00 |
| 27.01.2026 | 26,66 | 26,74 | 26,20 | 26,53 | -0,19% | 3.055.215,00 |
| 26.01.2026 | 26,45 | 26,81 | 26,42 | 26,58 | 1,26% | 2.931.590,00 |
| 22.01.2026 | 26,20 | 26,36 | 26,00 | 26,25 | 0,77% | 3.559.277,00 |
| 21.01.2026 | 25,55 | 26,15 | 25,49 | 26,05 | 2,24% | 3.546.554,00 |
| 20.01.2026 | 25,71 | 26,19 | 25,42 | 25,48 | -2,49% | 3.676.454,00 |
| 16.01.2026 | 26,50 | 26,59 | 26,12 | 26,13 | -1,43% | 3.262.389,00 |
| 15.01.2026 | 26,84 | 26,96 | 26,48 | 26,51 | -1,23% | 2.939.284,00 |
| 14.01.2026 | 26,73 | 27,00 | 26,65 | 26,84 | 0,34% | 3.065.763,00 |
| 13.01.2026 | 27,33 | 27,33 | 26,21 | 26,75 | -2,12% | 4.419.868,00 |
| 12.01.2026 | 27,33 | 27,57 | 27,16 | 27,33 | 0,18% | 2.083.433,00 |
| 09.01.2026 | 27,50 | 27,64 | 27,00 | 27,28 | -0,66% | 2.783.082,00 |
| 08.01.2026 | 27,29 | 27,48 | 27,01 | 27,46 | 0,59% | 2.867.836,00 |
| 07.01.2026 | 27,06 | 27,41 | 26,94 | 27,30 | 1,15% | 4.113.107,00 |
| 06.01.2026 | 26,84 | 27,18 | 26,79 | 26,99 | 0,11% | 2.812.865,00 |
| 05.01.2026 | 26,88 | 27,19 | 26,87 | 26,96 | 0,11% | 2.839.024,00 |
| 02.01.2026 | 27,64 | 27,66 | 26,23 | 26,93 | -3,13% | 5.213.287,00 |