24,100$
1,73%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,71% | 6.316.343,00 |
| 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 |
| 31.12.2025 | 27,60 | 27,93 | 27,55 | 27,80 | 0,51% | 3.224.807,00 |
| 30.12.2025 | 27,91 | 28,03 | 27,62 | 27,66 | -1,07% | 3.367.738,00 |
| 29.12.2025 | 27,88 | 28,06 | 27,81 | 27,96 | -0,14% | 3.199.703,00 |
| 26.12.2025 | 28,08 | 28,28 | 27,78 | 28,00 | -0,36% | 2.765.606,00 |
| 24.12.2025 | 28,05 | 28,20 | 27,93 | 28,10 | -0,18% | 2.564.759,00 |
| 23.12.2025 | 28,49 | 28,75 | 27,99 | 28,15 | -1,19% | 3.671.584,00 |
| 22.12.2025 | 28,85 | 29,03 | 28,46 | 28,49 | -0,70% | 2.946.396,00 |
| 19.12.2025 | 28,52 | 28,90 | 28,48 | 28,69 | 0,91% | 7.444.153,00 |
| 18.12.2025 | 28,73 | 29,03 | 28,36 | 28,43 | -1,01% | 4.462.862,00 |
| 17.12.2025 | 28,67 | 29,50 | 28,60 | 28,72 | 0,47% | 4.724.784,00 |
| 16.12.2025 | 27,66 | 28,77 | 27,57 | 28,59 | 2,60% | 3.078.320,00 |
| 15.12.2025 | 28,35 | 28,39 | 27,78 | 27,86 | -1,62% | 3.468.545,00 |
| 12.12.2025 | 27,62 | 28,50 | 27,52 | 28,32 | 2,53% | 5.268.002,00 |
| 11.12.2025 | 27,12 | 28,03 | 27,12 | 27,62 | 1,54% | 4.213.411,00 |
| 10.12.2025 | 29,14 | 29,40 | 26,83 | 27,20 | -7,55% | 8.930.853,00 |
| 09.12.2025 | 28,91 | 29,52 | 28,85 | 29,42 | 1,66% | 2.454.772,00 |
| 08.12.2025 | 29,39 | 29,42 | 28,74 | 28,94 | -1,36% | 3.520.325,00 |
| 05.12.2025 | 29,68 | 30,02 | 29,31 | 29,34 | -1,48% | 2.397.380,00 |
| 04.12.2025 | 30,03 | 30,14 | 29,61 | 29,78 | -0,53% | 2.259.969,00 |
| 03.12.2025 | 29,47 | 30,03 | 29,44 | 29,94 | 0,77% | 2.746.188,00 |
| 02.12.2025 | 29,52 | 29,95 | 29,41 | 29,71 | 1,33% | 2.920.391,00 |
| 01.12.2025 | 29,57 | 29,82 | 29,26 | 29,32 | -1,87% | 3.077.024,00 |
| 28.11.2025 | 29,64 | 29,92 | 29,63 | 29,88 | 0,71% | 1.388.411,00 |
| 26.11.2025 | 29,84 | 29,99 | 29,60 | 29,67 | -0,57% | 2.072.798,00 |
| 25.11.2025 | 29,73 | 30,27 | 29,71 | 29,84 | -0,13% | 1.950.963,00 |
| 24.11.2025 | 29,57 | 30,09 | 29,28 | 29,88 | 3,57% | 4.306.536,00 |
| 20.11.2025 | 29,43 | 29,54 | 28,71 | 28,85 | -1,16% | 3.160.251,00 |
| 19.11.2025 | 29,49 | 29,69 | 29,13 | 29,19 | -0,95% | 3.446.103,00 |
| 18.11.2025 | 29,52 | 29,68 | 28,38 | 29,47 | -0,77% | 5.526.137,00 |
| 17.11.2025 | 30,59 | 30,59 | 29,49 | 29,70 | -2,30% | 3.521.438,00 |