28,080€
1,24%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,69 | 28,71 | 27,98 | 28,08 | 0,79% | 114,00 |
| 30.07.2026 | 29,24 | 29,38 | 27,18 | 27,86 | -4,34% | - |
| 29.07.2026 | 28,03 | 29,33 | 27,97 | 29,12 | 3,47% | 100,00 |
| 28.07.2026 | 26,42 | 28,24 | 26,34 | 28,15 | 4,86% | - |
| 27.07.2026 | 25,98 | 27,13 | 25,68 | 26,84 | 4,53% | - |
| 24.07.2026 | 24,91 | 25,86 | 24,75 | 25,68 | 2,80% | - |
| 23.07.2026 | 25,18 | 25,55 | 24,53 | 24,98 | -0,70% | - |
| 22.07.2026 | 25,67 | 26,15 | 24,88 | 25,16 | -2,50% | - |
| 21.07.2026 | 26,97 | 27,02 | 25,76 | 25,80 | -3,46% | 3.420,00 |
| 20.07.2026 | 26,79 | 26,99 | 26,27 | 26,73 | -0,12% | - |
| 17.07.2026 | 26,21 | 27,07 | 26,02 | 26,76 | 0,53% | - |
| 16.07.2026 | 26,46 | 27,01 | 26,20 | 26,62 | 0,50% | 210,00 |
| 15.07.2026 | 26,42 | 27,19 | 26,22 | 26,49 | 1,24% | - |
| 14.07.2026 | 26,07 | 26,34 | 24,96 | 26,16 | 0,65% | - |
| 13.07.2026 | 25,27 | 26,21 | 25,21 | 25,99 | 1,62% | - |
| 10.07.2026 | 25,63 | 26,16 | 25,38 | 25,58 | -0,59% | - |
| 09.07.2026 | 25,37 | 25,74 | 24,46 | 25,73 | 1,92% | - |
| 08.07.2026 | 25,24 | 25,51 | 24,89 | 25,24 | 0,07% | - |
| 07.07.2026 | 24,71 | 25,93 | 24,46 | 25,23 | 1,20% | 19.470,00 |
| 06.07.2026 | 25,11 | 25,20 | 24,34 | 24,93 | -1,17% | - |
| 03.07.2026 | 25,19 | 25,29 | 25,13 | 25,22 | 0,88% | - |
| 02.07.2026 | 24,93 | 25,23 | 24,60 | 25,00 | 0,12% | - |
| 01.07.2026 | 24,02 | 25,24 | 23,95 | 24,97 | 3,85% | - |
| 30.06.2026 | 24,16 | 24,27 | 23,76 | 24,05 | 0,26% | - |
| 29.06.2026 | 23,68 | 24,27 | 23,11 | 23,98 | 2,80% | - |
| 26.06.2026 | 21,85 | 23,42 | 21,65 | 23,33 | 5,84% | 2.300,00 |
| 25.06.2026 | 23,62 | 23,69 | 22,04 | 22,04 | -5,03% | - |
| 24.06.2026 | 23,50 | 23,69 | 23,17 | 23,21 | -0,51% | - |
| 23.06.2026 | 22,18 | 23,58 | 21,93 | 23,33 | 3,28% | 1.875,00 |
| 22.06.2026 | 22,63 | 23,04 | 22,29 | 22,59 | 0,44% | - |
| 19.06.2026 | 22,56 | 22,66 | 22,49 | 22,49 | -0,73% | - |
| 18.06.2026 | 23,20 | 23,43 | 22,49 | 22,66 | -1,46% | - |
| 17.06.2026 | 23,65 | 23,74 | 22,92 | 22,99 | -2,29% | - |
| 16.06.2026 | 23,47 | 23,85 | 23,26 | 23,53 | 0,06% | - |
| 15.06.2026 | 23,77 | 24,07 | 23,10 | 23,52 | 0,43% | - |
| 12.06.2026 | 23,29 | 23,51 | 22,86 | 23,42 | 0,48% | - |
| 11.06.2026 | 24,13 | 24,30 | 23,28 | 23,30 | -2,73% | - |
| 10.06.2026 | 23,62 | 24,30 | 23,26 | 23,96 | 0,78% | - |
| 09.06.2026 | 23,81 | 23,83 | 23,28 | 23,77 | 0,39% | - |
| 08.06.2026 | 23,88 | 24,33 | 23,40 | 23,68 | -0,82% | - |
| 05.06.2026 | 23,18 | 24,07 | 23,10 | 23,88 | 1,94% | - |
| 04.06.2026 | 23,64 | 24,07 | 23,32 | 23,42 | -1,70% | - |
| 03.06.2026 | 24,22 | 24,33 | 23,77 | 23,83 | -1,62% | - |
| 02.06.2026 | 24,76 | 24,87 | 23,85 | 24,22 | -2,62% | - |
| 01.06.2026 | 23,21 | 24,87 | 23,13 | 24,87 | 7,99% | - |
| 29.05.2026 | 22,50 | 23,28 | 22,35 | 23,03 | 2,41% | - |
| 28.05.2026 | 22,30 | 22,74 | 22,24 | 22,49 | 0,64% | - |
| 27.05.2026 | 22,99 | 23,01 | 22,25 | 22,35 | -1,80% | - |
| 26.05.2026 | 23,78 | 23,90 | 22,73 | 22,76 | -4,69% | - |
| 25.05.2026 | 23,90 | 23,91 | 23,79 | 23,88 | 0,98% | - |
| 22.05.2026 | 23,54 | 24,12 | 23,26 | 23,64 | 0,81% | 640,00 |
| 21.05.2026 | 23,70 | 23,77 | 23,20 | 23,45 | -1,06% | - |
| 20.05.2026 | 23,76 | 23,95 | 22,96 | 23,71 | -0,16% | - |
| 19.05.2026 | 23,91 | 24,40 | 23,65 | 23,74 | -1,25% | - |
| 18.05.2026 | 22,92 | 24,07 | 22,71 | 24,04 | 4,15% | - |
| 15.05.2026 | 22,18 | 23,11 | 22,10 | 23,09 | 2,81% | - |
| 14.05.2026 | 22,46 | 22,61 | 22,02 | 22,46 | 0,39% | - |
| 13.05.2026 | 22,09 | 22,44 | 21,76 | 22,37 | 1,75% | - |
| 12.05.2026 | 22,42 | 22,75 | 21,93 | 21,98 | -2,25% | - |
| 11.05.2026 | 24,10 | 24,34 | 21,89 | 22,49 | -8,31% | 8.610,00 |
| 08.05.2026 | 21,68 | 24,70 | 21,49 | 24,53 | 14,66% | - |
| 07.05.2026 | 21,02 | 21,66 | 20,80 | 21,39 | 1,86% | - |
| 06.05.2026 | 21,83 | 21,88 | 20,92 | 21,00 | -3,37% | - |
| 05.05.2026 | 21,54 | 21,80 | 21,24 | 21,73 | 1,37% | - |
| 04.05.2026 | 21,25 | 21,90 | 21,12 | 21,44 | 3,60% | - |
| 30.04.2026 | 20,76 | 20,92 | 20,32 | 20,70 | -0,62% | - |
| 29.04.2026 | 20,60 | 21,02 | 20,33 | 20,83 | 1,62% | 160,00 |
| 28.04.2026 | 20,36 | 21,05 | 20,22 | 20,49 | 0,46% | - |
| 27.04.2026 | 20,50 | 20,81 | 20,23 | 20,40 | -0,46% | - |
| 24.04.2026 | 20,59 | 20,75 | 20,17 | 20,50 | 0,20% | - |
| 23.04.2026 | 21,02 | 21,13 | 20,13 | 20,46 | -3,01% | 38.250,00 |
| 22.04.2026 | 21,07 | 21,24 | 20,83 | 21,09 | 0,91% | - |
| 21.04.2026 | 20,74 | 21,18 | 20,65 | 20,90 | 1,14% | - |
| 20.04.2026 | 20,51 | 20,90 | 20,46 | 20,67 | 0,44% | - |
| 17.04.2026 | 20,44 | 20,75 | 20,42 | 20,58 | 0,61% | - |
| 16.04.2026 | 20,14 | 20,66 | 20,10 | 20,45 | 1,85% | - |
| 15.04.2026 | 19,23 | 20,30 | 19,23 | 20,08 | 4,32% | - |
| 14.04.2026 | 19,33 | 19,61 | 19,12 | 19,25 | -0,37% | - |
| 13.04.2026 | 18,72 | 19,33 | 18,67 | 19,32 | 2,98% | - |
| 10.04.2026 | 19,03 | 19,06 | 18,49 | 18,76 | -1,32% | - |
| 09.04.2026 | 19,43 | 19,45 | 18,60 | 19,01 | -2,30% | - |
| 08.04.2026 | 20,86 | 20,89 | 19,44 | 19,46 | -4,47% | 11.040,00 |
| 07.04.2026 | 20,60 | 20,78 | 20,35 | 20,37 | 0,36% | 2.496,00 |
| 02.04.2026 | 19,65 | 20,40 | 19,62 | 20,30 | 1,90% | 4.640,00 |
| 01.04.2026 | 19,74 | 19,92 | 19,29 | 19,92 | 1,34% | - |
| 31.03.2026 | 19,82 | 19,90 | 19,44 | 19,65 | -0,09% | - |
| 30.03.2026 | 19,31 | 19,96 | 19,31 | 19,67 | 2,27% | - |
| 27.03.2026 | 19,83 | 19,84 | 19,10 | 19,23 | -2,77% | - |
| 26.03.2026 | 19,58 | 19,95 | 19,45 | 19,78 | 0,64% | - |
| 25.03.2026 | 19,96 | 20,40 | 19,47 | 19,66 | -1,23% | - |
| 24.03.2026 | 20,95 | 21,05 | 19,86 | 19,90 | -4,85% | - |
| 23.03.2026 | 21,41 | 21,91 | 20,91 | 20,92 | -3,71% | - |
| 20.03.2026 | 21,68 | 21,85 | 21,47 | 21,72 | 0,02% | - |
| 19.03.2026 | 21,82 | 22,45 | 21,60 | 21,72 | -0,64% | - |
| 18.03.2026 | 22,28 | 22,30 | 21,80 | 21,86 | -1,33% | - |
| 17.03.2026 | 22,15 | 22,50 | 22,08 | 22,15 | -0,23% | - |
| 16.03.2026 | 22,76 | 22,76 | 22,04 | 22,20 | -1,55% | - |
| 13.03.2026 | 22,46 | 22,75 | 22,31 | 22,55 | 0,27% | - |
| 12.03.2026 | 22,26 | 22,72 | 22,26 | 22,49 | 0,58% | - |
| 11.03.2026 | 22,74 | 23,03 | 22,03 | 22,36 | -1,63% | - |