22,835€
1,92%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,50 | 22,70 | 22,35 | 22,63 | 0,99% | - |
| 28.05.2026 | 22,17 | 22,53 | 22,17 | 22,41 | 0,67% | - |
| 27.05.2026 | 22,85 | 22,85 | 22,26 | 22,26 | -3,03% | - |
| 26.05.2026 | 23,66 | 23,66 | 22,95 | 22,95 | -3,33% | 185,00 |
| 25.05.2026 | 23,75 | 23,75 | 23,69 | 23,74 | 0,32% | - |
| 22.05.2026 | 23,41 | 23,67 | 23,38 | 23,67 | 0,94% | 179,00 |
| 21.05.2026 | 23,55 | 23,57 | 23,19 | 23,45 | -1,03% | - |
| 20.05.2026 | 23,63 | 23,69 | 23,09 | 23,69 | 0,06% | - |
| 19.05.2026 | 23,73 | 24,17 | 23,68 | 23,68 | -1,23% | - |
| 18.05.2026 | 22,82 | 23,97 | 22,82 | 23,97 | 4,04% | 400,00 |
| 15.05.2026 | 22,07 | 23,04 | 22,07 | 23,04 | 4,51% | - |
| 14.05.2026 | 22,34 | 22,34 | 22,05 | 22,05 | -1,41% | - |
| 13.05.2026 | 21,97 | 22,36 | 21,81 | 22,36 | 0,88% | - |
| 12.05.2026 | 22,27 | 22,42 | 22,15 | 22,17 | -0,87% | 36,00 |
| 11.05.2026 | 23,81 | 24,03 | 22,00 | 22,36 | -8,77% | - |
| 08.05.2026 | 21,61 | 24,51 | 21,61 | 24,51 | 13,89% | 500,00 |
| 07.05.2026 | 20,88 | 21,57 | 20,88 | 21,52 | 2,53% | - |
| 06.05.2026 | 21,69 | 21,69 | 20,95 | 20,99 | -3,25% | 754,00 |
| 05.05.2026 | 21,39 | 21,70 | 21,39 | 21,70 | 1,24% | - |
| 04.05.2026 | 21,14 | 21,80 | 21,14 | 21,43 | 3,83% | - |
| 30.04.2026 | 20,62 | 20,76 | 20,37 | 20,64 | -0,84% | - |
| 29.04.2026 | 20,48 | 20,84 | 20,33 | 20,82 | 1,64% | - |
| 28.04.2026 | 20,24 | 20,81 | 20,24 | 20,48 | 0,10% | 350,00 |
| 27.04.2026 | 20,37 | 20,76 | 20,27 | 20,46 | -0,22% | 250,00 |
| 24.04.2026 | 20,46 | 20,66 | 20,18 | 20,51 | 0,59% | 20,00 |
| 23.04.2026 | 20,89 | 20,89 | 20,16 | 20,39 | -3,30% | - |
| 22.04.2026 | 20,94 | 21,08 | 20,90 | 21,08 | 0,81% | 259,00 |
| 21.04.2026 | 20,65 | 21,04 | 20,62 | 20,91 | 1,36% | - |
| 20.04.2026 | 20,39 | 20,69 | 20,39 | 20,63 | 0,29% | - |
| 17.04.2026 | 20,32 | 20,67 | 20,32 | 20,57 | 0,66% | - |
| 16.04.2026 | 20,04 | 20,54 | 20,04 | 20,44 | 1,57% | - |
| 15.04.2026 | 19,11 | 20,19 | 19,11 | 20,12 | 4,81% | - |
| 14.04.2026 | 19,20 | 19,54 | 19,18 | 19,20 | -0,36% | 274,00 |
| 13.04.2026 | 18,61 | 19,27 | 18,61 | 19,27 | 2,81% | - |
| 10.04.2026 | 18,90 | 18,90 | 18,61 | 18,74 | -1,29% | - |
| 09.04.2026 | 19,31 | 19,31 | 18,62 | 18,98 | -2,52% | 205,00 |
| 08.04.2026 | 20,75 | 20,80 | 19,47 | 19,47 | -4,45% | 220,00 |
| 07.04.2026 | 20,49 | 20,75 | 20,38 | 20,38 | 0,69% | - |
| 02.04.2026 | 19,54 | 20,24 | 19,54 | 20,24 | 1,96% | - |
| 01.04.2026 | 19,64 | 19,85 | 19,42 | 19,85 | 0,94% | 50,00 |
| 31.03.2026 | 19,69 | 19,69 | 19,49 | 19,67 | 0,03% | 500,00 |
| 30.03.2026 | 19,21 | 19,85 | 19,21 | 19,66 | 2,56% | - |
| 27.03.2026 | 19,76 | 19,76 | 19,17 | 19,17 | -2,72% | - |
| 26.03.2026 | 19,50 | 19,86 | 19,50 | 19,71 | 0,56% | - |
| 25.03.2026 | 19,90 | 19,90 | 19,50 | 19,60 | -1,53% | - |
| 24.03.2026 | 20,92 | 20,92 | 19,90 | 19,90 | -4,56% | - |
| 23.03.2026 | 21,42 | 21,46 | 20,85 | 20,85 | -3,43% | - |
| 20.03.2026 | 21,58 | 21,74 | 21,50 | 21,59 | -0,37% | 150,00 |
| 19.03.2026 | 21,73 | 21,97 | 21,66 | 21,67 | -0,46% | - |
| 18.03.2026 | 22,21 | 22,21 | 21,77 | 21,77 | -1,40% | - |
| 17.03.2026 | 22,08 | 22,41 | 22,08 | 22,08 | -0,23% | - |
| 16.03.2026 | 22,66 | 22,66 | 22,10 | 22,13 | -1,56% | 8,00 |
| 13.03.2026 | 22,37 | 22,66 | 22,31 | 22,48 | 0,22% | - |
| 12.03.2026 | 22,20 | 22,49 | 22,20 | 22,43 | 0,67% | - |
| 11.03.2026 | 22,66 | 22,66 | 22,09 | 22,28 | -1,76% | - |
| 10.03.2026 | 22,95 | 22,95 | 22,50 | 22,68 | -1,09% | - |
| 09.03.2026 | 22,69 | 23,02 | 22,69 | 22,93 | -0,35% | - |
| 06.03.2026 | 22,64 | 23,01 | 22,63 | 23,01 | 0,92% | 150,00 |
| 05.03.2026 | 22,36 | 22,86 | 22,36 | 22,80 | 1,79% | - |
| 04.03.2026 | 22,30 | 22,53 | 22,30 | 22,40 | -0,53% | - |
| 03.03.2026 | 21,03 | 22,52 | 21,03 | 22,52 | 5,43% | - |
| 02.03.2026 | 20,87 | 21,40 | 20,87 | 21,36 | 1,57% | - |
| 27.02.2026 | 20,90 | 21,10 | 20,86 | 21,03 | -0,10% | 500,00 |
| 26.02.2026 | 20,53 | 21,38 | 20,53 | 21,05 | 1,99% | - |
| 25.02.2026 | 20,46 | 20,70 | 20,40 | 20,64 | 0,29% | 540,00 |
| 24.02.2026 | 20,76 | 21,06 | 20,40 | 20,58 | -0,39% | 270,00 |
| 23.02.2026 | 21,38 | 21,38 | 20,61 | 20,66 | -3,91% | 660,00 |
| 20.02.2026 | 20,45 | 21,53 | 20,24 | 21,50 | 2,09% | 2.115,00 |
| 19.02.2026 | 20,84 | 21,13 | 20,84 | 21,06 | 0,48% | 660,00 |
| 18.02.2026 | 20,58 | 20,96 | 20,53 | 20,96 | 1,80% | - |
| 17.02.2026 | 20,43 | 20,60 | 20,43 | 20,59 | 0,29% | - |
| 16.02.2026 | 20,59 | 20,59 | 20,49 | 20,53 | -0,44% | - |
| 13.02.2026 | 20,36 | 20,75 | 20,36 | 20,62 | 0,73% | - |
| 12.02.2026 | 20,50 | 20,68 | 20,03 | 20,47 | -0,29% | - |
| 11.02.2026 | 20,89 | 21,16 | 20,36 | 20,53 | -2,24% | 590,00 |
| 10.02.2026 | 20,76 | 21,09 | 20,76 | 21,00 | 0,77% | 209,00 |
| 09.02.2026 | 21,00 | 21,00 | 20,61 | 20,84 | -1,28% | - |
| 06.02.2026 | 20,55 | 21,11 | 20,55 | 21,11 | 1,83% | 5,00 |
| 05.02.2026 | 21,22 | 21,42 | 20,73 | 20,73 | -2,40% | 8,00 |
| 04.02.2026 | 21,12 | 21,31 | 21,12 | 21,24 | 0,28% | - |
| 03.02.2026 | 21,71 | 21,71 | 20,73 | 21,18 | -2,62% | - |
| 02.02.2026 | 21,14 | 21,83 | 21,14 | 21,75 | 1,02% | - |
| 30.01.2026 | 21,38 | 21,72 | 21,38 | 21,53 | -0,09% | 1.150,00 |
| 29.01.2026 | 21,83 | 21,83 | 21,54 | 21,55 | -1,64% | - |
| 28.01.2026 | 22,18 | 22,19 | 21,91 | 21,91 | -0,09% | 105,00 |
| 27.01.2026 | 22,30 | 22,30 | 21,93 | 21,93 | -1,88% | - |
| 26.01.2026 | 22,00 | 22,43 | 22,00 | 22,35 | 0,59% | - |
| 23.01.2026 | 22,24 | 22,44 | 22,22 | 22,22 | 0,00% | - |
| 22.01.2026 | 22,19 | 22,29 | 22,19 | 22,22 | -0,22% | - |
| 21.01.2026 | 21,68 | 22,27 | 21,54 | 22,27 | 2,67% | 30,00 |
| 20.01.2026 | 21,95 | 22,19 | 21,69 | 21,69 | -1,68% | - |
| 19.01.2026 | 22,08 | 22,08 | 21,96 | 22,06 | -2,09% | - |
| 16.01.2026 | 22,79 | 22,84 | 22,53 | 22,53 | -1,31% | - |
| 15.01.2026 | 22,97 | 23,17 | 22,83 | 22,83 | -0,57% | - |
| 14.01.2026 | 22,78 | 23,06 | 22,78 | 22,96 | -0,22% | - |
| 13.01.2026 | 23,26 | 23,26 | 22,77 | 23,01 | -1,71% | - |
| 12.01.2026 | 22,96 | 23,51 | 22,96 | 23,41 | -0,30% | - |
| 09.01.2026 | 23,43 | 23,60 | 23,20 | 23,48 | -0,30% | - |
| 08.01.2026 | 23,13 | 23,55 | 23,13 | 23,55 | 0,51% | - |
| 07.01.2026 | 22,89 | 23,43 | 22,89 | 23,43 | 1,60% | - |