25,245€
-1,62%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,76 | 25,86 | 25,30 | 25,30 | -1,99% | - |
| 07.11.2024 | 26,04 | 26,04 | 25,51 | 25,82 | -0,71% | - |
| 06.11.2024 | 25,15 | 26,04 | 24,15 | 26,00 | 6,49% | - |
| 05.11.2024 | 24,15 | 24,50 | 23,69 | 24,42 | 1,29% | - |
| 04.11.2024 | 23,94 | 24,23 | 23,73 | 24,11 | -0,06% | - |
| 01.11.2024 | 23,81 | 24,34 | 23,79 | 24,12 | 1,92% | - |
| 31.10.2024 | 23,91 | 24,25 | 23,53 | 23,67 | -1,11% | 210,00 |
| 30.10.2024 | 23,90 | 25,01 | 23,53 | 23,93 | 0,97% | 400,00 |
| 29.10.2024 | 23,29 | 23,95 | 23,21 | 23,70 | 1,20% | - |
| 28.10.2024 | 24,23 | 24,28 | 23,24 | 23,42 | -2,88% | - |
| 25.10.2024 | 23,85 | 24,20 | 23,84 | 24,12 | 1,24% | - |
| 24.10.2024 | 24,03 | 24,19 | 23,80 | 23,82 | -0,48% | - |
| 23.10.2024 | 24,28 | 24,42 | 23,88 | 23,94 | -1,68% | - |
| 22.10.2024 | 24,58 | 24,76 | 24,24 | 24,35 | -1,26% | - |
| 21.10.2024 | 24,58 | 24,83 | 24,32 | 24,66 | 1,15% | - |
| 18.10.2024 | 24,37 | 24,46 | 24,23 | 24,38 | 0,14% | - |
| 17.10.2024 | 24,09 | 24,41 | 24,08 | 24,34 | 1,08% | - |
| 16.10.2024 | 24,17 | 24,23 | 23,98 | 24,08 | -0,19% | 490,00 |
| 15.10.2024 | 23,81 | 24,19 | 23,58 | 24,13 | 1,39% | 50,00 |
| 14.10.2024 | 23,69 | 23,99 | 23,48 | 23,80 | 0,42% | - |
| 11.10.2024 | 23,68 | 23,81 | 23,55 | 23,70 | 0,02% | 40,00 |
| 10.10.2024 | 23,57 | 23,82 | 23,43 | 23,69 | 0,34% | - |
| 09.10.2024 | 23,15 | 23,62 | 23,12 | 23,61 | 1,70% | - |
| 08.10.2024 | 23,02 | 23,34 | 22,91 | 23,22 | 0,74% | - |
| 07.10.2024 | 23,09 | 23,50 | 22,95 | 23,05 | -0,32% | - |
| 04.10.2024 | 23,19 | 23,57 | 22,79 | 23,12 | -0,15% | - |
| 03.10.2024 | 22,71 | 23,16 | 22,60 | 23,16 | 1,87% | - |
| 02.10.2024 | 22,58 | 23,15 | 22,52 | 22,73 | 0,40% | - |
| 01.10.2024 | 22,81 | 23,01 | 22,57 | 22,64 | -1,03% | - |
| 30.09.2024 | 22,61 | 22,93 | 22,49 | 22,88 | 0,93% | 50,00 |
| 27.09.2024 | 22,37 | 22,77 | 22,26 | 22,67 | 1,45% | - |
| 26.09.2024 | 22,50 | 22,58 | 22,17 | 22,34 | 0,20% | - |
| 25.09.2024 | 22,19 | 22,48 | 22,08 | 22,30 | -0,02% | - |
| 24.09.2024 | 22,34 | 22,43 | 22,19 | 22,30 | -0,04% | - |
| 23.09.2024 | 22,21 | 22,38 | 22,11 | 22,31 | 0,84% | - |
| 20.09.2024 | 21,87 | 22,23 | 21,82 | 22,13 | 0,98% | - |
| 19.09.2024 | 22,33 | 22,47 | 21,72 | 21,91 | -0,70% | - |
| 18.09.2024 | 22,16 | 22,33 | 21,95 | 22,07 | -0,43% | - |
| 17.09.2024 | 22,36 | 22,48 | 22,03 | 22,16 | -0,89% | - |
| 16.09.2024 | 22,13 | 22,46 | 21,91 | 22,36 | 0,72% | - |
| 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% | - |