24,125€
2,88%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,37 | 24,16 | 23,37 | 24,16 | 3,03% | - |
| 11.12.2025 | 22,85 | 23,45 | 22,85 | 23,45 | 1,74% | - |
| 10.12.2025 | 25,14 | 25,14 | 23,05 | 23,05 | -8,93% | 20,00 |
| 09.12.2025 | 24,72 | 25,31 | 24,72 | 25,31 | 2,43% | 95,00 |
| 08.12.2025 | 25,07 | 25,07 | 24,71 | 24,71 | -1,98% | - |
| 05.12.2025 | 25,48 | 25,65 | 25,21 | 25,21 | -1,29% | - |
| 04.12.2025 | 25,53 | 25,54 | 25,44 | 25,54 | -0,47% | - |
| 03.12.2025 | 25,42 | 25,66 | 25,32 | 25,66 | 0,39% | 24,00 |
| 02.12.2025 | 25,08 | 25,62 | 25,08 | 25,56 | 1,39% | - |
| 01.12.2025 | 25,45 | 25,57 | 25,21 | 25,21 | -1,94% | 60,00 |
| 28.11.2025 | 25,51 | 25,71 | 25,51 | 25,71 | 1,06% | - |
| 27.11.2025 | 25,44 | 25,44 | 25,43 | 25,44 | -0,62% | - |
| 26.11.2025 | 25,74 | 25,79 | 25,60 | 25,60 | -1,16% | 229,00 |
| 25.11.2025 | 25,73 | 26,08 | 25,73 | 25,90 | -0,23% | - |
| 24.11.2025 | 25,73 | 26,04 | 25,59 | 25,96 | 0,35% | 318,00 |
| 21.11.2025 | 24,87 | 25,87 | 24,87 | 25,87 | 3,40% | - |
| 20.11.2025 | 25,65 | 25,65 | 24,96 | 25,02 | -1,26% | - |
| 19.11.2025 | 25,28 | 25,40 | 25,28 | 25,34 | -0,31% | 300,00 |
| 18.11.2025 | 25,19 | 25,45 | 24,84 | 25,42 | -0,74% | 230,00 |
| 17.11.2025 | 26,11 | 26,22 | 25,47 | 25,61 | -1,73% | - |
| 14.11.2025 | 25,89 | 26,10 | 25,79 | 26,06 | -0,27% | - |
| 13.11.2025 | 26,55 | 26,55 | 26,13 | 26,13 | -1,77% | - |
| 12.11.2025 | 26,86 | 26,86 | 26,51 | 26,60 | -0,93% | - |
| 11.11.2025 | 26,24 | 26,91 | 26,14 | 26,85 | 1,78% | 195,00 |
| 10.11.2025 | 26,50 | 27,26 | 26,38 | 26,38 | -2,76% | - |
| 07.11.2025 | 24,83 | 27,13 | 24,83 | 27,13 | 9,44% | - |
| 06.11.2025 | 25,11 | 25,11 | 24,79 | 24,79 | -2,13% | - |
| 05.11.2025 | 25,01 | 25,37 | 25,01 | 25,33 | 0,60% | - |
| 04.11.2025 | 25,27 | 25,54 | 25,09 | 25,18 | -2,40% | - |
| 03.11.2025 | 25,03 | 25,80 | 25,03 | 25,80 | 2,87% | - |
| 31.10.2025 | 24,83 | 25,09 | 24,83 | 25,08 | 1,13% | 100,00 |
| 30.10.2025 | 24,36 | 24,99 | 24,36 | 24,80 | 1,56% | - |
| 29.10.2025 | 25,21 | 25,21 | 24,42 | 24,42 | -2,51% | 300,00 |
| 28.10.2025 | 24,86 | 25,07 | 24,86 | 25,05 | 0,56% | - |
| 27.10.2025 | 25,40 | 25,40 | 24,91 | 24,91 | -1,39% | - |
| 24.10.2025 | 25,24 | 25,33 | 25,13 | 25,26 | 0,12% | - |
| 23.10.2025 | 25,14 | 25,38 | 25,14 | 25,23 | 0,28% | - |
| 22.10.2025 | 25,55 | 25,66 | 25,15 | 25,16 | -2,18% | 100,00 |
| 21.10.2025 | 25,02 | 25,74 | 25,02 | 25,72 | 2,06% | - |
| 20.10.2025 | 24,90 | 25,20 | 24,67 | 25,20 | 1,04% | 613,00 |
| 17.10.2025 | 23,91 | 24,94 | 23,91 | 24,94 | 2,72% | - |
| 16.10.2025 | 24,72 | 25,02 | 24,28 | 24,28 | -2,29% | - |
| 15.10.2025 | 24,41 | 24,85 | 24,41 | 24,85 | 1,47% | 200,00 |
| 14.10.2025 | 24,37 | 24,58 | 24,37 | 24,49 | -1,13% | - |
| 13.10.2025 | 24,50 | 24,77 | 24,30 | 24,77 | 2,36% | 400,00 |
| 10.10.2025 | 25,11 | 25,11 | 24,20 | 24,20 | -4,16% | - |
| 09.10.2025 | 25,26 | 25,43 | 25,25 | 25,25 | -0,63% | - |
| 08.10.2025 | 24,92 | 25,41 | 24,92 | 25,41 | 1,60% | - |
| 07.10.2025 | 24,95 | 25,24 | 24,76 | 25,01 | 0,04% | 260,00 |
| 06.10.2025 | 25,06 | 25,14 | 24,80 | 25,00 | -0,79% | - |
| 03.10.2025 | 25,38 | 25,66 | 25,20 | 25,20 | -0,94% | - |
| 02.10.2025 | 25,04 | 25,44 | 24,93 | 25,44 | 1,48% | - |
| 01.10.2025 | 25,42 | 25,68 | 24,89 | 25,07 | -3,35% | 700,00 |
| 30.09.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -3,06% | - |
| 29.09.2025 | 26,72 | 26,76 | 26,72 | 26,76 | -0,78% | 110,00 |
| 26.09.2025 | 26,63 | 26,97 | 26,63 | 26,97 | 1,39% | 110,00 |
| 25.09.2025 | 26,55 | 26,60 | 26,55 | 26,60 | 2,43% | 184,00 |
| 24.09.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,31% | - |
| 23.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,15% | - |
| 22.09.2025 | 25,88 | 26,13 | 25,88 | 26,09 | 0,42% | 65,00 |
| 19.09.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,67% | - |
| 18.09.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -1,71% | - |
| 17.09.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,07% | - |
| 16.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,55% | - |
| 15.09.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -0,87% | - |
| 12.09.2025 | 26,20 | 26,46 | 26,20 | 26,46 | 1,28% | 101,00 |
| 11.09.2025 | 26,27 | 26,48 | 26,00 | 26,13 | -1,19% | - |
| 10.09.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 1,09% | - |
| 09.09.2025 | 25,79 | 26,25 | 25,64 | 26,16 | 1,51% | - |
| 08.09.2025 | 25,50 | 25,80 | 25,27 | 25,77 | 2,65% | - |
| 05.09.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 1,66% | - |
| 04.09.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 1,77% | - |
| 03.09.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -1,74% | - |
| 02.09.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 0,20% | - |
| 01.09.2025 | 24,61 | 24,64 | 24,61 | 24,64 | 0,12% | 100,00 |
| 29.08.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,16% | - |
| 28.08.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,99% | - |
| 27.08.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,62% | - |
| 26.08.2025 | 24,34 | 24,34 | 24,32 | 24,32 | -0,49% | 1.000,00 |
| 25.08.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,70% | - |
| 22.08.2025 | 24,27 | 24,27 | 24,27 | 24,27 | 0,04% | - |
| 21.08.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 0,54% | - |
| 20.08.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,46% | - |
| 19.08.2025 | 23,77 | 24,02 | 23,77 | 24,02 | 2,87% | 19,00 |
| 18.08.2025 | 23,62 | 23,62 | 23,35 | 23,35 | -1,56% | 550,00 |
| 15.08.2025 | 23,81 | 23,81 | 23,72 | 23,72 | -0,59% | 75,00 |
| 14.08.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 2,67% | - |
| 13.08.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,96% | - |
| 12.08.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,31% | - |
| 11.08.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 1,91% | - |
| 08.08.2025 | 22,53 | 22,53 | 22,52 | 22,52 | -0,27% | 110,00 |
| 07.08.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,31% | - |
| 06.08.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -2,13% | - |
| 05.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,13% | - |
| 04.08.2025 | 22,79 | 23,03 | 22,79 | 23,03 | 0,13% | 50,00 |
| 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% | - |