22,865€
-4,73%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,56 | 23,56 | 23,00 | 23,00 | -4,17% | 210,00 |
| 31.07.2025 | 23,99 | 24,00 | 23,99 | 24,00 | -0,29% | 25,00 |
| 30.07.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -0,37% | - |
| 29.07.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 2,20% | - |
| 28.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,08% | - |
| 25.07.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,00% | 40,00 |
| 24.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,89% | 10,00 |
| 23.07.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 2,33% | - |
| 22.07.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,04% | - |
| 21.07.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,30% | - |
| 18.07.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 0,65% | - |
| 17.07.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,61% | - |
| 16.07.2025 | 22,70 | 22,85 | 22,70 | 22,80 | -0,96% | 60,00 |
| 15.07.2025 | 23,06 | 23,06 | 23,02 | 23,02 | 2,08% | 210,00 |
| 14.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -2,72% | - |
| 11.07.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,77% | - |
| 10.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,73% | - |
| 09.07.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,09% | - |
| 08.07.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -1,69% | - |
| 07.07.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -0,08% | - |
| 04.07.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 1,72% | - |
| 03.07.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -0,77% | - |
| 02.07.2025 | 23,41 | 23,41 | 23,41 | 23,41 | -2,94% | - |
| 01.07.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,33% | - |
| 30.06.2025 | 23,99 | 24,20 | 23,99 | 24,20 | 1,51% | 115,00 |
| 27.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -2,01% | - |
| 26.06.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -1,46% | - |
| 25.06.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -0,48% | - |
| 24.06.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 0,36% | - |
| 23.06.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,60% | - |
| 20.06.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,69% | - |
| 19.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,20% | - |
| 18.06.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 2,04% | - |
| 17.06.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,32% | - |
| 16.06.2025 | 24,23 | 24,23 | 24,23 | 24,23 | 1,55% | - |
| 13.06.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -2,21% | - |
| 12.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 11.06.2025 | 25,12 | 25,12 | 24,80 | 24,80 | -3,24% | 19,00 |
| 10.06.2025 | 25,62 | 25,63 | 25,62 | 25,63 | 0,08% | 25,00 |
| 09.06.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -0,77% | - |
| 06.06.2025 | 25,25 | 26,01 | 25,25 | 25,81 | 1,49% | 500,00 |
| 05.06.2025 | 25,42 | 25,49 | 25,42 | 25,43 | -1,43% | 80,00 |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,30% | - |
| 03.06.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,79% | - |
| 02.06.2025 | 25,08 | 25,42 | 25,08 | 25,42 | 0,79% | 18,00 |
| 30.05.2025 | 25,19 | 25,22 | 25,19 | 25,22 | -1,45% | 72,00 |
| 29.05.2025 | 25,62 | 25,62 | 25,59 | 25,59 | 2,81% | 40,00 |
| 28.05.2025 | 24,95 | 24,95 | 24,89 | 24,89 | -1,15% | 100,00 |
| 27.05.2025 | 25,28 | 25,28 | 25,18 | 25,18 | 0,24% | 20,00 |
| 26.05.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,20% | - |
| 23.05.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,44% | - |
| 22.05.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,20% | - |
| 21.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -1,07% | - |
| 20.05.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,75% | - |
| 19.05.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -2,53% | - |
| 16.05.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,23% | - |
| 15.05.2025 | 26,17 | 26,19 | 26,17 | 26,19 | -0,76% | 13,00 |
| 14.05.2025 | 26,39 | 26,39 | 26,39 | 26,39 | -0,68% | - |
| 13.05.2025 | 26,17 | 26,57 | 26,17 | 26,57 | 0,83% | 10,00 |
| 12.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,23% | - |
| 09.05.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,34% | - |
| 08.05.2025 | 26,00 | 26,38 | 26,00 | 26,38 | 2,65% | 8,00 |
| 07.05.2025 | 25,32 | 25,70 | 25,32 | 25,70 | 1,26% | 95,00 |
| 06.05.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 1,72% | - |
| 05.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,12% | - |
| 02.05.2025 | 25,25 | 25,49 | 25,16 | 25,49 | 1,80% | 78,00 |
| 30.04.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,01% | - |
| 29.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,44% | - |
| 28.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,04% | - |
| 25.04.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 3,75% | - |
| 24.04.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -0,83% | - |
| 23.04.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 3,29% | - |
| 22.04.2025 | 22,98 | 23,42 | 22,98 | 23,42 | -1,10% | 100,00 |
| 17.04.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,50% | - |
| 16.04.2025 | 23,10 | 23,80 | 23,10 | 23,80 | 0,38% | 150,00 |
| 15.04.2025 | 23,40 | 23,71 | 23,40 | 23,71 | -0,96% | 50,00 |
| 14.04.2025 | 23,75 | 24,08 | 23,75 | 23,94 | -0,79% | 305,00 |
| 11.04.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -3,90% | - |
| 10.04.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 11,35% | - |
| 09.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -3,67% | - |
| 08.04.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,17% | - |
| 07.04.2025 | 21,50 | 23,37 | 21,50 | 23,37 | 0,69% | 40,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,21 | 23,21 | -4,72% | 100,00 |
| 03.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -2,68% | - |
| 02.04.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 2,12% | - |
| 01.04.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,62% | - |
| 31.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,04% | - |
| 28.03.2025 | 24,85 | 24,85 | 24,37 | 24,37 | -1,77% | 200,00 |
| 27.03.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -1,47% | - |
| 26.03.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,60% | - |
| 25.03.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 2,04% | - |
| 24.03.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,24% | - |
| 21.03.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -1,30% | - |
| 20.03.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,74% | - |
| 19.03.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,17% | - |
| 18.03.2025 | 23,97 | 24,10 | 23,97 | 24,09 | 0,92% | 130,00 |
| 17.03.2025 | 23,26 | 23,87 | 23,26 | 23,87 | 5,81% | 60,00 |
| 14.03.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,88% | - |
| 13.03.2025 | 23,10 | 23,10 | 22,76 | 22,76 | -1,90% | 940,00 |
| 12.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,36% | - |