25,190€
0,84%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,58 | 25,81 | 24,81 | 24,98 | -3,57% | - |
| 30.09.2025 | 26,12 | 26,27 | 25,82 | 25,91 | -0,97% | - |
| 29.09.2025 | 26,89 | 27,02 | 26,13 | 26,16 | -2,39% | - |
| 26.09.2025 | 26,74 | 26,94 | 26,52 | 26,80 | 0,30% | - |
| 25.09.2025 | 26,70 | 26,84 | 26,35 | 26,72 | 0,26% | 518,00 |
| 24.09.2025 | 26,12 | 26,74 | 26,07 | 26,65 | 2,54% | - |
| 23.09.2025 | 26,20 | 26,40 | 25,96 | 25,99 | -0,48% | - |
| 22.09.2025 | 26,01 | 26,23 | 25,81 | 26,12 | -0,50% | - |
| 19.09.2025 | 26,16 | 26,35 | 25,76 | 26,25 | 0,77% | - |
| 18.09.2025 | 26,20 | 26,82 | 26,02 | 26,05 | -2,87% | - |
| 17.09.2025 | 27,07 | 27,34 | 26,41 | 26,82 | -0,83% | - |
| 16.09.2025 | 27,10 | 27,16 | 26,69 | 27,04 | 0,07% | - |
| 15.09.2025 | 26,38 | 27,11 | 26,28 | 27,02 | 2,41% | - |
| 12.09.2025 | 26,38 | 26,69 | 26,17 | 26,39 | 0,25% | - |
| 11.09.2025 | 26,28 | 26,48 | 25,97 | 26,32 | -0,21% | - |
| 10.09.2025 | 26,71 | 26,80 | 26,17 | 26,38 | -0,81% | - |
| 09.09.2025 | 25,80 | 26,73 | 25,80 | 26,59 | 3,38% | - |
| 08.09.2025 | 25,54 | 25,89 | 25,24 | 25,72 | 1,22% | - |
| 05.09.2025 | 25,32 | 25,54 | 25,01 | 25,41 | 0,53% | - |
| 04.09.2025 | 24,88 | 25,29 | 24,58 | 25,28 | 2,41% | - |
| 03.09.2025 | 24,52 | 24,87 | 24,30 | 24,68 | 1,06% | - |
| 02.09.2025 | 24,79 | 24,87 | 24,26 | 24,42 | -1,13% | - |
| 01.09.2025 | 24,77 | 24,88 | 24,68 | 24,70 | -0,58% | - |
| 29.08.2025 | 24,75 | 25,07 | 24,62 | 24,85 | 0,24% | - |
| 28.08.2025 | 24,69 | 24,86 | 24,41 | 24,79 | 0,71% | - |
| 27.08.2025 | 24,32 | 24,93 | 24,30 | 24,61 | 1,57% | - |
| 26.08.2025 | 24,46 | 24,59 | 24,20 | 24,23 | -1,24% | - |
| 25.08.2025 | 24,62 | 24,67 | 24,41 | 24,54 | -0,20% | - |
| 22.08.2025 | 24,41 | 24,82 | 24,28 | 24,59 | 0,78% | - |
| 21.08.2025 | 24,43 | 24,47 | 24,10 | 24,40 | 0,00% | - |
| 20.08.2025 | 24,19 | 24,67 | 23,97 | 24,40 | 0,41% | - |
| 19.08.2025 | 23,88 | 24,40 | 23,49 | 24,30 | 1,61% | - |
| 18.08.2025 | 23,83 | 23,91 | 23,16 | 23,91 | 0,55% | - |
| 15.08.2025 | 23,79 | 24,12 | 23,68 | 23,78 | -0,15% | - |
| 14.08.2025 | 23,99 | 24,14 | 23,79 | 23,82 | -1,00% | - |
| 13.08.2025 | 23,41 | 24,06 | 23,31 | 24,06 | 2,67% | - |
| 12.08.2025 | 23,12 | 23,47 | 22,96 | 23,43 | 1,25% | - |
| 11.08.2025 | 23,08 | 23,67 | 23,01 | 23,14 | 0,09% | - |
| 08.08.2025 | 23,03 | 23,92 | 22,78 | 23,12 | 2,92% | - |
| 07.08.2025 | 22,77 | 23,11 | 22,15 | 22,47 | -1,25% | - |
| 06.08.2025 | 22,62 | 22,95 | 22,53 | 22,75 | 0,78% | - |
| 05.08.2025 | 23,18 | 23,27 | 22,56 | 22,58 | -2,06% | - |
| 04.08.2025 | 22,97 | 23,21 | 22,85 | 23,05 | 0,81% | - |
| 01.08.2025 | 23,73 | 23,73 | 22,73 | 22,87 | -3,95% | 1.600,00 |
| 31.07.2025 | 24,41 | 24,50 | 23,76 | 23,81 | -1,31% | - |
| 30.07.2025 | 24,24 | 24,41 | 23,87 | 24,12 | -0,31% | - |
| 29.07.2025 | 24,33 | 24,67 | 24,04 | 24,20 | -0,21% | - |
| 28.07.2025 | 23,81 | 24,31 | 23,73 | 24,25 | 2,58% | - |
| 25.07.2025 | 23,81 | 23,91 | 23,59 | 23,64 | -0,51% | - |
| 24.07.2025 | 23,97 | 24,04 | 23,68 | 23,76 | -0,67% | - |
| 23.07.2025 | 23,79 | 23,98 | 23,60 | 23,92 | 0,78% | 1.600,00 |
| 22.07.2025 | 23,26 | 23,75 | 23,18 | 23,73 | 1,89% | - |
| 21.07.2025 | 23,31 | 23,45 | 23,16 | 23,29 | 0,06% | 10,00 |
| 18.07.2025 | 23,22 | 23,30 | 22,94 | 23,28 | 0,34% | - |
| 17.07.2025 | 23,07 | 23,29 | 23,02 | 23,20 | 0,80% | - |
| 16.07.2025 | 22,83 | 23,11 | 22,55 | 23,01 | 0,44% | - |
| 15.07.2025 | 23,31 | 23,41 | 22,87 | 22,91 | -1,34% | - |
| 14.07.2025 | 22,68 | 23,39 | 22,64 | 23,22 | 1,98% | - |
| 11.07.2025 | 23,34 | 23,41 | 22,69 | 22,77 | -2,42% | - |
| 10.07.2025 | 23,53 | 23,78 | 23,26 | 23,34 | -1,19% | - |
| 09.07.2025 | 23,34 | 23,67 | 23,25 | 23,62 | 1,18% | - |
| 08.07.2025 | 23,40 | 23,66 | 23,22 | 23,34 | -0,19% | - |
| 07.07.2025 | 23,67 | 23,81 | 23,29 | 23,39 | -0,89% | - |
| 04.07.2025 | 23,69 | 23,70 | 23,59 | 23,60 | -0,99% | 100,00 |
| 03.07.2025 | 23,38 | 24,06 | 23,33 | 23,83 | 2,12% | - |
| 02.07.2025 | 23,57 | 23,63 | 23,13 | 23,34 | -0,55% | - |
| 01.07.2025 | 24,22 | 24,28 | 23,47 | 23,47 | -3,30% | - |
| 30.06.2025 | 24,15 | 24,43 | 24,00 | 24,27 | 1,04% | - |
| 27.06.2025 | 24,00 | 24,05 | 23,57 | 24,02 | 0,42% | 600,00 |
| 26.06.2025 | 24,49 | 24,57 | 23,79 | 23,92 | -2,33% | - |
| 25.06.2025 | 24,84 | 25,07 | 24,40 | 24,49 | -1,39% | - |
| 24.06.2025 | 25,06 | 25,19 | 24,63 | 24,83 | 0,12% | - |
| 23.06.2025 | 24,90 | 25,15 | 24,54 | 24,80 | -0,46% | - |
| 20.06.2025 | 24,34 | 24,92 | 24,33 | 24,92 | 2,28% | - |
| 19.06.2025 | 24,61 | 24,64 | 24,36 | 24,36 | -1,28% | - |
| 18.06.2025 | 25,20 | 25,32 | 24,53 | 24,68 | -2,10% | 80,00 |
| 17.06.2025 | 24,69 | 25,30 | 24,57 | 25,21 | 1,61% | - |
| 16.06.2025 | 24,38 | 24,85 | 24,21 | 24,81 | 2,02% | - |
| 13.06.2025 | 23,92 | 24,52 | 23,73 | 24,32 | 0,33% | - |
| 12.06.2025 | 24,54 | 24,61 | 24,11 | 24,24 | -1,90% | - |
| 11.06.2025 | 25,25 | 25,39 | 24,44 | 24,71 | -2,53% | - |
| 10.06.2025 | 25,81 | 25,93 | 25,24 | 25,35 | -1,76% | - |
| 09.06.2025 | 25,75 | 25,99 | 25,67 | 25,80 | -0,21% | - |
| 06.06.2025 | 25,46 | 26,19 | 25,46 | 25,86 | 0,15% | 23,00 |
| 05.06.2025 | 25,55 | 26,00 | 25,48 | 25,82 | 0,88% | - |
| 04.06.2025 | 25,99 | 26,07 | 25,51 | 25,59 | -1,48% | - |
| 03.06.2025 | 25,41 | 25,99 | 25,33 | 25,98 | 2,04% | - |
| 02.06.2025 | 25,19 | 25,65 | 25,03 | 25,46 | 0,16% | - |
| 30.05.2025 | 25,28 | 25,50 | 25,12 | 25,42 | 0,69% | 93,00 |
| 29.05.2025 | 25,86 | 25,86 | 24,90 | 25,24 | -0,57% | - |
| 28.05.2025 | 25,09 | 25,58 | 24,99 | 25,39 | 1,24% | - |
| 27.05.2025 | 25,40 | 25,66 | 24,84 | 25,08 | -1,61% | - |
| 26.05.2025 | 25,32 | 25,51 | 25,31 | 25,49 | 1,27% | - |
| 23.05.2025 | 25,33 | 25,48 | 24,85 | 25,17 | -1,26% | - |
| 22.05.2025 | 25,29 | 25,61 | 25,13 | 25,49 | 0,91% | - |
| 21.05.2025 | 25,26 | 25,62 | 25,00 | 25,26 | -0,63% | - |
| 20.05.2025 | 25,38 | 25,59 | 25,25 | 25,42 | -0,43% | - |
| 19.05.2025 | 25,55 | 25,62 | 25,04 | 25,53 | -1,54% | - |
| 16.05.2025 | 26,31 | 26,45 | 25,66 | 25,93 | -1,56% | - |
| 15.05.2025 | 26,38 | 26,57 | 26,17 | 26,34 | -0,68% | - |