25,165€
4,90%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -2,57% | - |
| 10.03.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,43% | - |
| 07.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 40,00 |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,31% | - |
| 05.03.2025 | 24,73 | 24,73 | 24,52 | 24,52 | -0,16% | 18,00 |
| 04.03.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -2,03% | - |
| 03.03.2025 | 24,84 | 25,07 | 24,76 | 25,07 | -0,28% | 160,00 |
| 28.02.2025 | 24,82 | 25,14 | 24,82 | 25,14 | -0,59% | 855,00 |
| 27.02.2025 | 25,29 | 25,29 | 25,29 | 25,29 | -2,09% | - |
| 26.02.2025 | 25,06 | 25,83 | 25,06 | 25,83 | 3,32% | 50,00 |
| 25.02.2025 | 24,93 | 25,00 | 24,93 | 25,00 | -2,23% | 40,00 |
| 24.02.2025 | 25,39 | 25,57 | 25,39 | 25,57 | -1,62% | 45,00 |
| 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% | - |