22,280€
2,39%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,14 | 22,44 | 21,97 | 22,24 | 2,21% | - |
| 13.09.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,50% | - |
| 12.09.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 4,39% | - |
| 11.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,92% | - |
| 10.09.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -0,43% | - |
| 09.09.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,76% | - |
| 06.09.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -1,32% | - |
| 05.09.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -0,61% | - |
| 04.09.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -4,88% | - |
| 03.09.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -0,18% | - |
| 02.09.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -0,27% | - |
| 30.08.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 4,48% | - |
| 29.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,96% | - |
| 28.08.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,05% | - |
| 27.08.2024 | 21,63 | 21,87 | 21,63 | 21,87 | 1,02% | 75,00 |
| 26.08.2024 | 21,64 | 21,65 | 21,64 | 21,65 | 0,60% | 3,00 |
| 23.08.2024 | 21,49 | 21,52 | 21,49 | 21,52 | 0,05% | 40,00 |
| 22.08.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 1,70% | - |
| 21.08.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,33% | - |
| 20.08.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 3,21% | - |
| 19.08.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,92% | 44,00 |
| 16.08.2024 | 20,72 | 20,75 | 20,71 | 20,75 | 1,97% | 966,00 |
| 15.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,88% | - |
| 14.08.2024 | 20,34 | 20,53 | 20,34 | 20,53 | 2,86% | 2,00 |
| 13.08.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,40% | - |
| 12.08.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,04% | - |
| 09.08.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 2,61% | - |
| 08.08.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 0,41% | - |
| 07.08.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,03% | - |
| 06.08.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,15% | - |
| 05.08.2024 | 19,35 | 19,88 | 19,35 | 19,88 | -5,56% | 210,00 |
| 02.08.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -4,79% | - |
| 01.08.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -2,17% | - |
| 31.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | - |
| 30.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 29.07.2024 | 22,27 | 22,27 | 22,00 | 22,20 | 0,45% | 1.583,00 |
| 26.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 2,60% | - |
| 25.07.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,75% | - |
| 24.07.2024 | 21,49 | 21,49 | 21,38 | 21,38 | 1,52% | 50,00 |
| 23.07.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -0,75% | - |
| 22.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,28% | - |
| 19.07.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -0,19% | - |
| 18.07.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 1,57% | - |
| 17.07.2024 | 20,99 | 20,99 | 20,99 | 20,99 | 1,35% | - |
| 16.07.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,43% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 12.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,80% | - |
| 11.07.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -1,13% | - |
| 10.07.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -0,98% | - |
| 09.07.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -0,05% | - |
| 08.07.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,77% | - |
| 05.07.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,10% | - |
| 04.07.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -0,24% | - |
| 03.07.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,58% | - |
| 02.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,00% | - |
| 01.07.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,82% | - |
| 28.06.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 2,96% | - |
| 27.06.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,83% | 265,00 |
| 26.06.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 0,94% | - |
| 25.06.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,75% | - |
| 24.06.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 5,92% | - |
| 21.06.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,47% | - |
| 20.06.2024 | 19,34 | 19,40 | 19,34 | 19,34 | 0,52% | 750,00 |
| 19.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,33% | - |
| 18.06.2024 | 19,39 | 19,50 | 19,39 | 19,50 | -1,17% | 9,00 |
| 17.06.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 2,23% | - |
| 14.06.2024 | 19,44 | 19,44 | 19,30 | 19,30 | -3,55% | 200,00 |
| 13.06.2024 | 20,10 | 20,10 | 20,01 | 20,01 | 0,45% | 352,00 |
| 12.06.2024 | 19,94 | 19,94 | 19,92 | 19,92 | 1,22% | 1,00 |
| 11.06.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,40% | - |
| 10.06.2024 | 19,80 | 19,80 | 19,76 | 19,76 | -0,23% | 200,00 |
| 07.06.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -1,02% | - |
| 06.06.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -0,05% | - |
| 05.06.2024 | 19,88 | 20,12 | 19,88 | 20,02 | -2,25% | 32,00 |
| 04.06.2024 | 20,27 | 20,48 | 20,27 | 20,48 | -1,30% | 200,00 |
| 03.06.2024 | 20,69 | 20,75 | 20,69 | 20,75 | 1,17% | 56,00 |
| 31.05.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -3,16% | - |
| 30.05.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,63% | - |
| 29.05.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -0,81% | - |
| 28.05.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,05% | - |
| 27.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,04% | - |
| 24.05.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,24% | - |
| 23.05.2024 | 21,22 | 21,27 | 21,22 | 21,27 | -1,44% | 100,00 |
| 22.05.2024 | 21,69 | 21,69 | 21,58 | 21,58 | -1,51% | 1.300,00 |
| 21.05.2024 | 21,91 | 21,91 | 21,91 | 21,91 | 0,97% | - |
| 20.05.2024 | 21,62 | 21,70 | 21,62 | 21,70 | -0,55% | 600,00 |
| 17.05.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -0,37% | - |
| 16.05.2024 | 21,94 | 21,94 | 21,90 | 21,90 | -0,90% | 2,00 |
| 15.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 14.05.2024 | 21,94 | 21,95 | 21,94 | 21,95 | 2,57% | 100,00 |
| 13.05.2024 | 21,38 | 21,40 | 21,25 | 21,40 | -2,73% | 1.710,00 |
| 10.05.2024 | 21,85 | 22,00 | 21,85 | 22,00 | 1,90% | 350,00 |
| 09.05.2024 | 21,59 | 21,59 | 21,59 | 21,59 | -1,37% | - |
| 08.05.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,50% | - |
| 07.05.2024 | 21,72 | 22,00 | 21,72 | 22,00 | 1,80% | 22,00 |
| 06.05.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -0,64% | - |
| 03.05.2024 | 22,00 | 22,00 | 21,75 | 21,75 | -1,05% | 400,00 |
| 02.05.2024 | 21,53 | 21,98 | 21,53 | 21,98 | -2,40% | 50,00 |
| 30.04.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 0,09% | - |
| 29.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |