25,780€
-14,55%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,60 | 28,71 | 25,37 | 25,55 | -15,86% | 447,00 |
| 20.02.2025 | 31,22 | 31,39 | 30,04 | 30,36 | -3,07% | - |
| 19.02.2025 | 31,83 | 31,92 | 31,25 | 31,32 | -1,63% | - |
| 18.02.2025 | 31,51 | 31,87 | 31,17 | 31,84 | 1,60% | 800,00 |
| 17.02.2025 | 31,37 | 31,40 | 31,30 | 31,34 | 0,35% | 200,00 |
| 14.02.2025 | 30,89 | 31,31 | 30,74 | 31,23 | 0,55% | - |
| 13.02.2025 | 30,70 | 31,08 | 30,45 | 31,06 | 1,22% | - |
| 12.02.2025 | 30,78 | 30,81 | 30,23 | 30,69 | -0,21% | 20,00 |
| 11.02.2025 | 30,95 | 31,19 | 30,69 | 30,75 | -0,87% | - |
| 10.02.2025 | 31,20 | 31,39 | 30,95 | 31,02 | 0,00% | - |
| 07.02.2025 | 31,03 | 31,45 | 30,90 | 31,02 | 0,13% | - |
| 06.02.2025 | 31,47 | 31,69 | 30,97 | 30,98 | -1,18% | - |
| 05.02.2025 | 30,95 | 31,41 | 30,79 | 31,35 | 0,58% | - |
| 04.02.2025 | 31,01 | 31,30 | 30,80 | 31,17 | 0,45% | 60,00 |
| 03.02.2025 | 30,64 | 31,24 | 30,64 | 31,03 | 0,13% | - |
| 31.01.2025 | 31,14 | 31,33 | 30,79 | 30,99 | 0,39% | - |
| 30.01.2025 | 31,25 | 31,39 | 30,62 | 30,87 | -0,80% | - |
| 29.01.2025 | 31,58 | 31,69 | 30,73 | 31,12 | -0,64% | 192,00 |
| 28.01.2025 | 30,68 | 31,96 | 30,50 | 31,32 | 2,64% | - |
| 27.01.2025 | 29,39 | 30,83 | 28,65 | 30,52 | 1,75% | 140,00 |
| 24.01.2025 | 29,71 | 30,07 | 29,58 | 29,99 | 0,33% | - |
| 23.01.2025 | 29,85 | 30,09 | 29,74 | 29,89 | -0,20% | - |
| 22.01.2025 | 30,07 | 30,07 | 29,46 | 29,95 | 0,34% | - |
| 21.01.2025 | 29,49 | 29,93 | 29,43 | 29,85 | 1,29% | - |
| 20.01.2025 | 29,62 | 29,74 | 29,44 | 29,47 | -1,01% | - |
| 17.01.2025 | 29,63 | 29,91 | 29,45 | 29,77 | 0,78% | - |
| 16.01.2025 | 29,59 | 29,90 | 29,42 | 29,54 | 0,07% | 243,00 |
| 15.01.2025 | 29,27 | 29,63 | 29,04 | 29,52 | 1,10% | - |
| 14.01.2025 | 29,03 | 29,25 | 28,80 | 29,20 | 0,72% | - |
| 13.01.2025 | 28,63 | 29,13 | 28,05 | 28,99 | 1,01% | - |
| 10.01.2025 | 28,76 | 29,08 | 28,56 | 28,70 | -0,30% | - |
| 09.01.2025 | 28,81 | 28,83 | 28,72 | 28,79 | -0,14% | - |
| 08.01.2025 | 28,64 | 28,92 | 28,41 | 28,83 | 0,86% | 200,00 |
| 07.01.2025 | 28,84 | 29,05 | 28,22 | 28,58 | -1,28% | - |
| 06.01.2025 | 29,10 | 29,26 | 28,84 | 28,95 | -0,50% | - |
| 03.01.2025 | 28,88 | 29,20 | 28,62 | 29,10 | 0,99% | - |
| 02.01.2025 | 29,11 | 29,43 | 28,64 | 28,81 | -0,36% | - |
| 30.12.2024 | 29,19 | 29,25 | 28,88 | 28,92 | -1,28% | - |
| 27.12.2024 | 29,51 | 29,60 | 29,00 | 29,29 | 0,27% | - |
| 23.12.2024 | 29,19 | 29,40 | 28,87 | 29,21 | 0,65% | - |
| 20.12.2024 | 28,68 | 29,33 | 28,22 | 29,02 | 1,03% | - |
| 19.12.2024 | 28,31 | 29,07 | 28,20 | 28,73 | 1,50% | - |
| 18.12.2024 | 29,33 | 29,56 | 28,29 | 28,30 | -3,64% | - |
| 17.12.2024 | 28,90 | 29,51 | 28,86 | 29,37 | 1,31% | - |
| 16.12.2024 | 28,36 | 29,35 | 28,32 | 28,99 | 2,19% | 20,00 |
| 13.12.2024 | 29,23 | 29,31 | 28,31 | 28,37 | -2,53% | - |
| 12.12.2024 | 28,54 | 29,20 | 28,44 | 29,11 | 1,64% | 1.185,00 |
| 11.12.2024 | 27,19 | 28,79 | 27,16 | 28,64 | 5,57% | - |
| 10.12.2024 | 27,37 | 27,75 | 27,02 | 27,13 | -0,82% | - |
| 09.12.2024 | 27,81 | 27,92 | 27,34 | 27,35 | -0,56% | 20,00 |
| 06.12.2024 | 27,19 | 27,62 | 27,06 | 27,51 | 1,29% | 100,00 |
| 05.12.2024 | 27,23 | 27,53 | 26,97 | 27,16 | -0,48% | 44,00 |
| 04.12.2024 | 27,58 | 27,75 | 27,06 | 27,29 | -0,29% | 150,00 |
| 03.12.2024 | 27,06 | 27,39 | 26,78 | 27,37 | 1,30% | 339,00 |
| 02.12.2024 | 26,24 | 27,08 | 26,16 | 27,02 | 3,03% | - |
| 29.11.2024 | 26,34 | 26,86 | 25,55 | 26,22 | -0,59% | - |
| 28.11.2024 | 26,62 | 26,67 | 26,25 | 26,38 | -0,42% | - |
| 27.11.2024 | 27,05 | 27,06 | 26,37 | 26,49 | -2,14% | - |
| 26.11.2024 | 27,26 | 27,28 | 26,82 | 27,07 | -0,48% | - |
| 25.11.2024 | 26,77 | 27,31 | 26,76 | 27,20 | 1,17% | - |
| 22.11.2024 | 26,43 | 27,05 | 26,32 | 26,88 | 1,88% | - |
| 21.11.2024 | 25,42 | 26,43 | 25,35 | 26,39 | 3,41% | - |
| 20.11.2024 | 25,27 | 25,58 | 24,50 | 25,52 | 1,39% | - |
| 19.11.2024 | 24,95 | 25,55 | 24,49 | 25,17 | 1,08% | - |
| 18.11.2024 | 25,87 | 25,87 | 24,65 | 24,90 | -3,19% | - |
| 15.11.2024 | 26,05 | 26,22 | 25,59 | 25,72 | -2,24% | - |
| 14.11.2024 | 26,37 | 26,65 | 25,76 | 26,31 | -0,44% | 1.500,00 |
| 13.11.2024 | 26,28 | 26,80 | 26,15 | 26,42 | 0,48% | - |
| 12.11.2024 | 26,49 | 26,57 | 25,98 | 26,30 | -0,57% | 830,00 |
| 11.11.2024 | 25,27 | 26,47 | 25,26 | 26,45 | 4,75% | 410,00 |
| 08.11.2024 | 25,76 | 25,86 | 23,47 | 25,25 | -2,21% | - |
| 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 |