22,790€
-6,06%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 26,61 | 26,69 | 26,29 | 26,52 | -0,08% | - |
| 13.05.2025 | 26,24 | 26,80 | 26,19 | 26,54 | 0,47% | - |
| 12.05.2025 | 26,80 | 27,71 | 26,24 | 26,41 | 0,90% | - |
| 09.05.2025 | 26,52 | 26,95 | 25,96 | 26,18 | -0,98% | - |
| 08.05.2025 | 26,24 | 26,69 | 25,98 | 26,44 | 1,63% | - |
| 07.05.2025 | 25,48 | 26,02 | 25,37 | 26,01 | 2,70% | - |
| 06.05.2025 | 25,44 | 25,77 | 24,96 | 25,33 | -1,09% | - |
| 05.05.2025 | 25,13 | 25,83 | 24,94 | 25,61 | 1,15% | - |
| 02.05.2025 | 25,34 | 25,71 | 25,09 | 25,32 | 0,42% | - |
| 30.04.2025 | 25,15 | 25,23 | 24,70 | 25,21 | 0,06% | - |
| 29.04.2025 | 24,97 | 25,29 | 24,73 | 25,20 | 1,25% | - |
| 28.04.2025 | 24,99 | 25,37 | 24,70 | 24,89 | -1,11% | - |
| 25.04.2025 | 25,14 | 25,28 | 24,80 | 25,17 | 1,08% | - |
| 24.04.2025 | 24,16 | 24,94 | 23,92 | 24,90 | 2,64% | - |
| 23.04.2025 | 24,54 | 24,72 | 23,89 | 24,26 | 1,15% | - |
| 22.04.2025 | 23,11 | 24,03 | 23,11 | 23,98 | 0,55% | - |
| 17.04.2025 | 23,83 | 23,96 | 23,45 | 23,85 | 1,21% | - |
| 16.04.2025 | 23,15 | 24,04 | 23,15 | 23,57 | -1,34% | 70,00 |
| 15.04.2025 | 23,50 | 24,02 | 23,47 | 23,89 | 1,49% | - |
| 14.04.2025 | 24,12 | 24,42 | 23,24 | 23,54 | -1,42% | - |
| 11.04.2025 | 24,32 | 24,44 | 23,07 | 23,88 | -1,22% | - |
| 10.04.2025 | 25,15 | 25,16 | 23,29 | 24,17 | -4,77% | - |
| 09.04.2025 | 22,53 | 25,51 | 22,38 | 25,38 | 9,35% | - |
| 08.04.2025 | 23,45 | 24,45 | 22,89 | 23,21 | -0,45% | 42,00 |
| 07.04.2025 | 21,94 | 24,01 | 21,61 | 23,32 | 0,30% | 110,00 |
| 04.04.2025 | 24,16 | 24,28 | 22,96 | 23,25 | -4,48% | - |
| 03.04.2025 | 24,19 | 24,52 | 23,39 | 24,34 | -3,87% | - |
| 02.04.2025 | 25,13 | 25,42 | 24,76 | 25,32 | 0,48% | 395,00 |
| 01.04.2025 | 24,61 | 25,25 | 24,46 | 25,20 | 2,02% | - |
| 31.03.2025 | 24,37 | 24,74 | 23,86 | 24,70 | 0,18% | - |
| 28.03.2025 | 24,87 | 25,01 | 24,32 | 24,65 | -1,10% | - |
| 27.03.2025 | 24,86 | 25,29 | 24,61 | 24,93 | 1,05% | - |
| 26.03.2025 | 25,20 | 25,40 | 24,44 | 24,67 | -2,14% | - |
| 25.03.2025 | 25,13 | 25,62 | 25,06 | 25,21 | 0,92% | - |
| 24.03.2025 | 24,65 | 25,40 | 24,65 | 24,98 | 3,16% | - |
| 21.03.2025 | 24,37 | 24,65 | 24,01 | 24,21 | -0,25% | - |
| 20.03.2025 | 24,70 | 24,83 | 24,08 | 24,27 | -0,65% | - |
| 19.03.2025 | 24,18 | 24,78 | 24,02 | 24,43 | 1,29% | - |
| 18.03.2025 | 24,01 | 24,26 | 23,85 | 24,12 | 0,40% | - |
| 17.03.2025 | 23,36 | 24,18 | 23,21 | 24,03 | 0,97% | - |
| 14.03.2025 | 22,77 | 23,91 | 22,67 | 23,80 | 5,71% | - |
| 13.03.2025 | 23,14 | 23,34 | 22,51 | 22,51 | -4,05% | - |
| 12.03.2025 | 23,25 | 23,72 | 23,12 | 23,46 | -0,61% | - |