22,300€
0,31%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,13 | 22,46 | 21,91 | 22,29 | 0,41% | - |
| 13.09.2024 | 21,89 | 22,46 | 21,81 | 22,20 | 1,23% | - |
| 12.09.2024 | 22,00 | 22,05 | 21,71 | 21,93 | 0,07% | - |
| 11.09.2024 | 21,04 | 21,95 | 20,95 | 21,92 | 3,37% | - |
| 10.09.2024 | 20,88 | 21,54 | 20,86 | 21,20 | 1,10% | - |
| 09.09.2024 | 20,97 | 21,24 | 20,55 | 20,97 | 0,62% | - |
| 06.09.2024 | 21,17 | 21,57 | 20,83 | 20,84 | -2,09% | - |
| 05.09.2024 | 21,43 | 21,54 | 21,21 | 21,29 | -0,77% | - |
| 04.09.2024 | 21,57 | 21,77 | 21,35 | 21,45 | -1,33% | - |
| 03.09.2024 | 22,66 | 22,76 | 21,65 | 21,74 | -4,46% | - |
| 02.09.2024 | 22,72 | 22,78 | 22,61 | 22,76 | 0,02% | 50,00 |
| 30.08.2024 | 22,73 | 22,89 | 22,58 | 22,75 | 0,49% | - |
| 29.08.2024 | 21,79 | 22,76 | 21,77 | 22,64 | 3,26% | - |
| 28.08.2024 | 21,97 | 22,11 | 21,76 | 21,93 | 0,30% | - |
| 27.08.2024 | 21,76 | 21,94 | 21,58 | 21,86 | 0,51% | - |
| 26.08.2024 | 21,76 | 21,98 | 21,60 | 21,75 | 0,02% | - |
| 23.08.2024 | 21,62 | 21,89 | 21,54 | 21,75 | 0,35% | - |
| 22.08.2024 | 21,63 | 22,14 | 21,51 | 21,67 | -0,69% | - |
| 21.08.2024 | 21,27 | 21,84 | 21,05 | 21,82 | 2,27% | - |
| 20.08.2024 | 21,36 | 21,44 | 21,10 | 21,34 | 0,16% | - |
| 19.08.2024 | 20,68 | 21,31 | 20,62 | 21,30 | 2,65% | - |
| 16.08.2024 | 20,84 | 20,92 | 20,33 | 20,75 | -0,19% | - |
| 15.08.2024 | 20,48 | 20,92 | 20,40 | 20,79 | 1,96% | - |
| 14.08.2024 | 20,46 | 20,56 | 20,25 | 20,39 | -0,24% | - |
| 13.08.2024 | 20,08 | 20,76 | 19,92 | 20,44 | 2,05% | 600,00 |
| 12.08.2024 | 20,60 | 20,69 | 19,95 | 20,03 | -2,60% | - |
| 09.08.2024 | 20,37 | 21,25 | 20,01 | 20,57 | 3,26% | - |
| 08.08.2024 | 19,80 | 20,23 | 19,72 | 19,92 | 0,39% | - |
| 07.08.2024 | 19,81 | 20,28 | 19,69 | 19,84 | 1,24% | - |
| 06.08.2024 | 20,00 | 20,03 | 19,50 | 19,60 | -0,30% | - |
| 05.08.2024 | 19,50 | 20,14 | 19,25 | 19,65 | -4,64% | - |
| 02.08.2024 | 21,19 | 21,21 | 20,49 | 20,61 | -4,25% | - |
| 01.08.2024 | 22,31 | 22,43 | 21,45 | 21,53 | -2,62% | - |
| 31.07.2024 | 22,97 | 22,99 | 21,95 | 22,11 | -2,54% | - |
| 30.07.2024 | 22,23 | 22,73 | 21,88 | 22,68 | 2,05% | - |
| 29.07.2024 | 22,39 | 22,47 | 22,02 | 22,23 | -0,13% | 100,00 |
| 26.07.2024 | 22,20 | 22,39 | 22,01 | 22,26 | 0,56% | - |
| 25.07.2024 | 21,71 | 22,29 | 21,48 | 22,13 | 2,12% | - |
| 24.07.2024 | 21,65 | 21,89 | 21,46 | 21,67 | -0,60% | - |
| 23.07.2024 | 21,21 | 21,85 | 21,16 | 21,80 | 2,40% | - |
| 22.07.2024 | 21,32 | 21,47 | 21,06 | 21,29 | 0,19% | - |
| 19.07.2024 | 21,41 | 21,42 | 21,07 | 21,25 | -0,28% | - |
| 18.07.2024 | 21,42 | 21,73 | 21,27 | 21,31 | 0,00% | - |
| 17.07.2024 | 21,17 | 21,39 | 20,83 | 21,31 | 0,19% | - |
| 16.07.2024 | 20,86 | 21,29 | 20,72 | 21,27 | 2,31% | 800,00 |
| 15.07.2024 | 20,91 | 21,07 | 20,71 | 20,79 | -0,05% | - |
| 12.07.2024 | 20,52 | 20,91 | 20,44 | 20,80 | 1,17% | - |
| 11.07.2024 | 20,15 | 20,64 | 20,14 | 20,56 | 1,78% | - |
| 10.07.2024 | 20,39 | 20,51 | 19,93 | 20,20 | -0,83% | - |
| 09.07.2024 | 20,59 | 20,69 | 20,18 | 20,37 | -0,83% | - |
| 08.07.2024 | 20,59 | 20,76 | 20,45 | 20,54 | -0,24% | - |
| 05.07.2024 | 20,90 | 20,98 | 20,55 | 20,59 | -1,29% | - |
| 04.07.2024 | 20,93 | 20,94 | 20,85 | 20,86 | 0,02% | - |
| 03.07.2024 | 21,05 | 21,06 | 20,79 | 20,86 | -0,86% | - |
| 02.07.2024 | 20,97 | 21,16 | 20,79 | 21,04 | 0,29% | - |
| 01.07.2024 | 20,97 | 21,13 | 20,62 | 20,98 | 0,05% | - |
| 28.06.2024 | 21,03 | 21,15 | 20,67 | 20,97 | 0,07% | - |
| 27.06.2024 | 20,37 | 21,09 | 20,26 | 20,95 | 2,62% | - |
| 26.06.2024 | 20,54 | 20,62 | 20,29 | 20,42 | -0,27% | - |
| 25.06.2024 | 20,35 | 20,59 | 20,11 | 20,47 | 0,89% | - |
| 24.06.2024 | 20,71 | 20,90 | 20,29 | 20,29 | -1,89% | - |
| 21.06.2024 | 19,54 | 20,74 | 19,44 | 20,68 | 5,66% | - |
| 20.06.2024 | 19,46 | 19,71 | 19,28 | 19,57 | 1,16% | 4.950,00 |
| 19.06.2024 | 19,35 | 19,38 | 19,34 | 19,35 | 0,05% | - |
| 18.06.2024 | 19,53 | 19,57 | 19,28 | 19,34 | -0,87% | - |
| 17.06.2024 | 19,85 | 19,90 | 19,38 | 19,51 | -1,69% | 1.000,00 |
| 14.06.2024 | 19,54 | 19,86 | 19,34 | 19,84 | 1,90% | - |
| 13.06.2024 | 20,22 | 20,26 | 19,38 | 19,47 | -3,02% | - |
| 12.06.2024 | 20,02 | 20,27 | 19,87 | 20,08 | 0,25% | - |
| 11.06.2024 | 19,80 | 20,05 | 19,74 | 20,03 | 1,05% | - |
| 10.06.2024 | 19,93 | 19,95 | 19,64 | 19,82 | -0,03% | - |
| 07.06.2024 | 19,89 | 20,00 | 19,71 | 19,83 | -0,08% | - |
| 06.06.2024 | 20,15 | 20,31 | 19,79 | 19,84 | -1,62% | 400,00 |
| 05.06.2024 | 20,02 | 20,25 | 19,75 | 20,17 | 1,12% | 50,00 |
| 04.06.2024 | 20,42 | 20,66 | 19,90 | 19,95 | -2,48% | - |
| 03.06.2024 | 20,82 | 20,95 | 20,33 | 20,46 | -1,56% | - |
| 31.05.2024 | 20,62 | 20,85 | 20,29 | 20,78 | 0,73% | 125,00 |
| 30.05.2024 | 21,32 | 21,42 | 20,61 | 20,63 | -3,89% | - |
| 29.05.2024 | 20,96 | 21,56 | 20,80 | 21,47 | 2,09% | - |
| 28.05.2024 | 21,10 | 21,18 | 20,87 | 21,03 | -0,68% | 40,00 |
| 27.05.2024 | 21,09 | 21,17 | 21,06 | 21,17 | 0,33% | - |
| 24.05.2024 | 21,33 | 21,44 | 20,98 | 21,10 | -1,54% | 40,00 |
| 23.05.2024 | 21,31 | 21,44 | 20,91 | 21,43 | 1,42% | 250,00 |
| 22.05.2024 | 21,79 | 21,80 | 21,08 | 21,13 | -2,94% | - |
| 21.05.2024 | 22,01 | 22,02 | 21,65 | 21,77 | -1,05% | 149,00 |
| 20.05.2024 | 21,85 | 22,00 | 21,53 | 22,00 | 0,78% | - |
| 17.05.2024 | 21,93 | 22,20 | 21,76 | 21,83 | -0,98% | - |
| 16.05.2024 | 21,94 | 22,09 | 21,50 | 22,05 | 0,43% | - |
| 15.05.2024 | 22,19 | 22,36 | 21,79 | 21,95 | -1,06% | 40,00 |
| 14.05.2024 | 22,03 | 22,49 | 21,95 | 22,19 | 0,68% | - |
| 13.05.2024 | 21,48 | 22,29 | 21,34 | 22,04 | 2,70% | - |
| 10.05.2024 | 21,96 | 22,43 | 21,43 | 21,46 | 0,09% | - |
| 09.05.2024 | 21,68 | 21,75 | 21,36 | 21,44 | -1,18% | - |
| 08.05.2024 | 21,99 | 22,02 | 21,65 | 21,69 | -1,21% | 200,00 |
| 07.05.2024 | 21,80 | 22,11 | 21,68 | 21,96 | 0,48% | - |
| 06.05.2024 | 21,70 | 21,91 | 21,63 | 21,85 | 0,69% | - |
| 03.05.2024 | 22,11 | 22,26 | 21,66 | 21,70 | -1,34% | 600,00 |
| 02.05.2024 | 21,64 | 22,21 | 21,62 | 22,00 | 1,43% | - |
| 30.04.2024 | 22,61 | 22,63 | 21,65 | 21,69 | -3,94% | 257,00 |
| 29.04.2024 | 22,62 | 22,87 | 22,54 | 22,58 | 0,00% | 70,00 |