25,130€
0,32%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 24,99 | 25,20 | 24,99 | 25,13 | -0,16% | - |
| 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% | - |
| 11.03.2025 | 23,57 | 23,77 | 23,00 | 23,61 | -0,44% | - |
| 10.03.2025 | 24,31 | 24,38 | 23,45 | 23,71 | -2,69% | - |
| 07.03.2025 | 23,73 | 24,37 | 23,38 | 24,37 | 2,57% | - |
| 06.03.2025 | 24,34 | 24,35 | 23,71 | 23,76 | -2,62% | - |
| 05.03.2025 | 24,96 | 24,96 | 24,21 | 24,40 | -1,81% | - |
| 04.03.2025 | 24,82 | 25,03 | 24,34 | 24,85 | 0,40% | - |
| 03.03.2025 | 25,06 | 25,24 | 24,54 | 24,75 | -1,18% | 55,00 |
| 28.02.2025 | 24,96 | 25,19 | 24,67 | 25,04 | 0,34% | 224,00 |
| 27.02.2025 | 25,50 | 25,77 | 24,90 | 24,96 | -1,73% | - |
| 26.02.2025 | 25,34 | 25,94 | 25,25 | 25,40 | 1,07% | - |
| 25.02.2025 | 25,12 | 25,63 | 24,65 | 25,13 | 0,08% | 400,00 |
| 24.02.2025 | 25,65 | 26,09 | 24,97 | 25,11 | -1,72% | 20,00 |
| 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% | - |