25,545€
-17,86%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,30 | 28,13 | 25,99 | 25,99 | -16,43% | 1.944,00 |
| 20.02.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,89% | - |
| 19.02.2025 | 31,65 | 31,70 | 31,65 | 31,70 | 0,92% | 150,00 |
| 18.02.2025 | 31,19 | 31,41 | 31,19 | 31,41 | 1,13% | 120,00 |
| 17.02.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 0,10% | - |
| 14.02.2025 | 30,65 | 31,03 | 30,65 | 31,03 | 1,87% | 280,00 |
| 13.02.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,23% | - |
| 12.02.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -0,88% | - |
| 11.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 10.02.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,28% | - |
| 07.02.2025 | 30,83 | 31,30 | 30,83 | 31,30 | 0,06% | 24,00 |
| 06.02.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,29% | - |
| 05.02.2025 | 30,89 | 31,19 | 30,89 | 31,19 | 0,22% | 72,00 |
| 04.02.2025 | 30,79 | 31,12 | 30,79 | 31,12 | -0,10% | 15,00 |
| 03.02.2025 | 31,12 | 31,15 | 31,12 | 31,15 | 1,17% | 45,00 |
| 31.01.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,13% | - |
| 30.01.2025 | 30,97 | 30,97 | 30,83 | 30,83 | -1,47% | 20,00 |
| 29.01.2025 | 31,29 | 31,29 | 31,29 | 31,29 | 0,94% | - |
| 28.01.2025 | 30,38 | 31,00 | 30,38 | 31,00 | 4,59% | 77,00 |
| 27.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,17% | - |
| 24.01.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,67% | - |
| 23.01.2025 | 29,79 | 29,79 | 29,79 | 29,79 | -0,17% | - |
| 22.01.2025 | 29,69 | 29,84 | 29,69 | 29,84 | 1,57% | 39,00 |
| 21.01.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,27% | - |
| 20.01.2025 | 29,50 | 29,70 | 29,30 | 29,30 | -1,41% | 165,00 |
| 17.01.2025 | 29,41 | 29,72 | 29,41 | 29,72 | 0,78% | 71,00 |
| 16.01.2025 | 29,40 | 29,49 | 29,40 | 29,49 | 0,48% | 140,00 |
| 15.01.2025 | 29,08 | 29,54 | 29,08 | 29,35 | 2,16% | 43,00 |
| 14.01.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 1,09% | - |
| 13.01.2025 | 28,92 | 28,92 | 28,10 | 28,42 | -0,91% | 190,00 |
| 10.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,14% | - |
| 09.01.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,21% | - |
| 08.01.2025 | 28,45 | 28,70 | 28,45 | 28,70 | -0,07% | 20,00 |
| 07.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,62% | 60,00 |
| 06.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,84% | - |
| 03.01.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,24% | - |
| 02.01.2025 | 28,87 | 29,02 | 28,87 | 29,02 | 0,10% | 60,00 |
| 30.12.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -1,19% | - |
| 27.12.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,27% | - |
| 23.12.2024 | 28,90 | 29,27 | 28,90 | 29,26 | 3,39% | 84,00 |
| 20.12.2024 | 28,53 | 28,53 | 28,30 | 28,30 | 0,71% | 100,00 |
| 19.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,64% | - |
| 18.12.2024 | 29,19 | 29,19 | 28,28 | 28,28 | -1,67% | 700,00 |
| 17.12.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 2,13% | - |
| 16.12.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -2,80% | - |
| 13.12.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 2,33% | - |
| 12.12.2024 | 28,31 | 28,31 | 28,31 | 28,31 | 1,83% | - |
| 11.12.2024 | 26,98 | 27,80 | 26,98 | 27,80 | 2,28% | 810,00 |
| 10.12.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,44% | - |
| 09.12.2024 | 27,71 | 27,71 | 27,30 | 27,30 | 0,15% | 141,00 |
| 06.12.2024 | 26,99 | 27,26 | 26,99 | 27,26 | 0,00% | 36,00 |
| 05.12.2024 | 27,06 | 27,54 | 27,06 | 27,26 | -1,48% | 60,00 |
| 04.12.2024 | 27,54 | 27,82 | 27,54 | 27,67 | 1,58% | 740,00 |
| 03.12.2024 | 26,86 | 27,29 | 26,69 | 27,24 | 1,19% | 596,00 |
| 02.12.2024 | 26,20 | 26,92 | 26,20 | 26,92 | 3,02% | 25,00 |
| 29.11.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,25% | - |
| 28.11.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,45% | - |
| 27.11.2024 | 26,88 | 26,88 | 26,58 | 26,58 | -1,66% | 80,00 |
| 26.11.2024 | 27,09 | 27,12 | 27,03 | 27,03 | 0,04% | 966,00 |
| 25.11.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 3,13% | 100,00 |
| 22.11.2024 | 26,27 | 26,45 | 26,20 | 26,20 | -0,38% | 380,00 |
| 21.11.2024 | 25,41 | 26,36 | 25,30 | 26,30 | 4,78% | - |
| 20.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,13% | - |
| 19.11.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -3,42% | - |
| 18.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,73% | - |
| 15.11.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -1,33% | - |
| 14.11.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,42% | - |
| 13.11.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -0,80% | - |
| 12.11.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 4,32% | - |
| 11.11.2024 | 25,15 | 25,25 | 25,15 | 25,25 | -1,44% | 10,00 |
| 08.11.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,87% | - |
| 07.11.2024 | 25,71 | 25,71 | 25,40 | 25,40 | 1,60% | 16,00 |
| 06.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,08% | - |
| 05.11.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 1,44% | - |
| 04.11.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,34% | - |
| 01.11.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,21% | - |
| 31.10.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -2,78% | - |
| 30.10.2024 | 23,84 | 24,49 | 23,84 | 24,49 | 5,42% | 30,00 |
| 29.10.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -3,65% | - |
| 28.10.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,00% | - |
| 25.10.2024 | 23,71 | 24,11 | 23,65 | 24,11 | 0,92% | 375,00 |
| 24.10.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -1,04% | - |
| 23.10.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -1,15% | - |
| 22.10.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,16% | 60,00 |
| 21.10.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,95% | - |
| 18.10.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 1,00% | - |
| 17.10.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,17% | - |
| 16.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 1,52% | - |
| 15.10.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 0,59% | - |
| 14.10.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,04% | - |
| 11.10.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,60% | - |
| 10.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,78% | - |
| 09.10.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,57% | - |
| 08.10.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,44% | - |
| 07.10.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,17% | - |
| 04.10.2024 | 23,06 | 23,08 | 23,00 | 23,00 | 1,86% | 300,00 |
| 03.10.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 0,67% | - |
| 02.10.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -1,10% | - |
| 01.10.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,89% | - |
| 30.09.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,12% | - |