26,880€
1,90%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,43 | 27,03 | 26,25 | 26,88 | 1,90% | 1.943,00 |
| 21.11.2024 | 25,42 | 26,40 | 25,30 | 26,38 | 3,39% | 1.010,00 |
| 20.11.2024 | 25,26 | 25,55 | 24,20 | 25,52 | 1,39% | 7.488,00 |
| 19.11.2024 | 24,95 | 25,53 | 24,49 | 25,17 | 1,08% | 802,00 |
| 18.11.2024 | 25,87 | 26,02 | 24,68 | 24,90 | -3,19% | 826,00 |
| 15.11.2024 | 26,04 | 26,22 | 25,60 | 25,72 | -2,13% | 256,00 |
| 14.11.2024 | 26,37 | 26,76 | 25,79 | 26,28 | -0,59% | 1.216,00 |
| 13.11.2024 | 26,28 | 26,77 | 26,15 | 26,43 | 0,53% | 1.412,00 |
| 12.11.2024 | 26,49 | 26,68 | 25,98 | 26,29 | -0,51% | 695,00 |
| 11.11.2024 | 25,27 | 26,47 | 25,25 | 26,43 | 4,80% | 2.202,00 |
| 08.11.2024 | 25,76 | 25,86 | 23,46 | 25,22 | -2,25% | 3.029,00 |
| 07.11.2024 | 26,05 | 26,05 | 25,52 | 25,80 | -0,58% | 3.726,00 |
| 06.11.2024 | 25,15 | 26,01 | 24,15 | 25,95 | 6,31% | 1.866,00 |
| 05.11.2024 | 24,16 | 24,50 | 23,69 | 24,41 | 1,24% | 326,00 |
| 04.11.2024 | 23,94 | 24,23 | 23,72 | 24,11 | 0,52% | 711,00 |
| 01.11.2024 | 23,81 | 24,34 | 23,76 | 23,98 | 0,88% | 6,00 |
| 31.10.2024 | 23,92 | 24,23 | 23,77 | 23,77 | -1,29% | 518,00 |
| 30.10.2024 | 23,90 | 24,96 | 23,53 | 24,08 | 0,80% | 859,00 |
| 29.10.2024 | 23,29 | 23,95 | 23,21 | 23,89 | 2,80% | 263,00 |
| 28.10.2024 | 24,23 | 24,28 | 23,24 | 23,24 | -3,55% | 691,00 |
| 25.10.2024 | 23,85 | 24,19 | 23,73 | 24,10 | 1,03% | 540,00 |
| 24.10.2024 | 24,03 | 24,19 | 23,84 | 23,85 | -0,54% | 1,00 |
| 23.10.2024 | 24,29 | 24,49 | 23,88 | 23,98 | -1,48% | 1.209,00 |
| 22.10.2024 | 24,58 | 24,73 | 24,27 | 24,34 | -1,32% | 209,00 |
| 21.10.2024 | 24,43 | 24,81 | 24,24 | 24,67 | 1,29% | 1.796,00 |
| 18.10.2024 | 24,37 | 24,45 | 24,13 | 24,35 | -0,02% | 537,00 |
| 17.10.2024 | 24,08 | 24,41 | 24,08 | 24,36 | 1,14% | - |
| 16.10.2024 | 24,17 | 24,20 | 24,00 | 24,08 | -0,23% | 304,00 |
| 15.10.2024 | 23,81 | 24,16 | 23,58 | 24,14 | 1,43% | 1.019,00 |
| 14.10.2024 | 23,69 | 23,97 | 23,48 | 23,80 | 0,36% | 183,00 |
| 11.10.2024 | 23,68 | 23,80 | 23,53 | 23,71 | 0,02% | 95,00 |
| 10.10.2024 | 23,57 | 23,79 | 23,39 | 23,71 | 0,44% | 123,00 |
| 09.10.2024 | 23,15 | 23,60 | 23,03 | 23,60 | 1,61% | 2.823,00 |
| 08.10.2024 | 23,01 | 23,31 | 22,92 | 23,23 | 0,78% | 410,00 |
| 07.10.2024 | 23,09 | 23,49 | 22,95 | 23,05 | -0,37% | 150,00 |
| 04.10.2024 | 23,20 | 23,60 | 22,79 | 23,13 | -0,13% | 650,00 |
| 03.10.2024 | 22,70 | 23,17 | 22,51 | 23,16 | 1,85% | 230,00 |
| 02.10.2024 | 22,59 | 23,15 | 22,46 | 22,74 | 0,55% | 751,00 |
| 01.10.2024 | 22,81 | 23,06 | 22,58 | 22,62 | -0,99% | 376,00 |
| 30.09.2024 | 22,61 | 22,92 | 22,49 | 22,84 | 0,73% | 250,00 |
| 27.09.2024 | 22,38 | 22,76 | 22,27 | 22,68 | 1,55% | 416,00 |
| 26.09.2024 | 22,51 | 22,58 | 22,17 | 22,33 | 0,11% | 345,00 |
| 25.09.2024 | 22,19 | 22,48 | 21,97 | 22,31 | 0,02% | 715,00 |
| 24.09.2024 | 22,34 | 22,42 | 22,20 | 22,30 | 0,04% | 665,00 |
| 23.09.2024 | 22,22 | 22,36 | 22,12 | 22,29 | 0,59% | 728,00 |
| 20.09.2024 | 21,87 | 22,21 | 21,82 | 22,16 | 1,19% | 342,00 |
| 19.09.2024 | 22,35 | 22,46 | 21,72 | 21,90 | -0,73% | 470,00 |
| 18.09.2024 | 22,17 | 22,32 | 21,97 | 22,06 | -0,38% | 205,00 |
| 17.09.2024 | 22,37 | 22,48 | 22,04 | 22,15 | -1,01% | 397,00 |
| 16.09.2024 | 22,14 | 22,45 | 21,87 | 22,37 | 0,77% | 1.228,00 |
| 13.09.2024 | 21,89 | 22,46 | 21,81 | 22,20 | 1,19% | 204,00 |
| 12.09.2024 | 21,99 | 22,05 | 21,74 | 21,94 | 0,16% | 12,00 |
| 11.09.2024 | 21,04 | 21,94 | 20,95 | 21,91 | 3,33% | 1.167,00 |
| 10.09.2024 | 20,88 | 21,51 | 20,86 | 21,20 | 1,00% | 219,00 |
| 09.09.2024 | 20,84 | 21,21 | 20,58 | 20,99 | 0,67% | 360,00 |
| 06.09.2024 | 21,16 | 21,57 | 20,85 | 20,85 | -1,93% | 818,00 |
| 05.09.2024 | 21,43 | 21,54 | 21,22 | 21,26 | -0,93% | 151,00 |
| 04.09.2024 | 21,54 | 21,76 | 21,35 | 21,46 | -1,38% | 1.704,00 |
| 03.09.2024 | 22,66 | 22,76 | 21,66 | 21,76 | -4,37% | 364,00 |
| 02.09.2024 | 22,72 | 22,88 | 22,60 | 22,76 | -0,09% | 164,00 |
| 30.08.2024 | 22,74 | 22,89 | 22,57 | 22,78 | 0,51% | 525,00 |
| 29.08.2024 | 21,78 | 22,76 | 21,77 | 22,66 | 3,23% | 2.060,00 |
| 28.08.2024 | 21,97 | 22,06 | 21,74 | 21,95 | 0,55% | 288,00 |
| 27.08.2024 | 21,77 | 21,92 | 21,55 | 21,83 | 0,32% | 443,00 |
| 26.08.2024 | 21,76 | 21,97 | 21,63 | 21,76 | 0,07% | 380,00 |
| 23.08.2024 | 21,62 | 21,89 | 21,51 | 21,75 | 0,86% | 286,00 |
| 22.08.2024 | 21,62 | 22,11 | 21,53 | 21,56 | -1,24% | 32,00 |
| 21.08.2024 | 21,27 | 21,83 | 21,12 | 21,83 | 2,44% | 75,00 |
| 20.08.2024 | 21,35 | 21,44 | 21,12 | 21,31 | 0,14% | 491,00 |
| 19.08.2024 | 20,68 | 21,29 | 20,57 | 21,28 | 2,70% | 1.167,00 |
| 16.08.2024 | 20,84 | 20,92 | 20,32 | 20,72 | -0,24% | 285,00 |
| 15.08.2024 | 20,49 | 20,89 | 20,40 | 20,77 | 1,81% | 512,00 |
| 14.08.2024 | 20,46 | 20,56 | 20,27 | 20,40 | -0,24% | - |
| 13.08.2024 | 20,08 | 20,76 | 19,93 | 20,45 | 2,20% | 862,00 |
| 12.08.2024 | 20,60 | 20,71 | 19,97 | 20,01 | -2,53% | 50,00 |
| 09.08.2024 | 20,38 | 21,22 | 20,03 | 20,53 | 3,33% | 700,00 |
| 08.08.2024 | 19,79 | 20,23 | 19,67 | 19,87 | 0,03% | 557,00 |
| 07.08.2024 | 19,69 | 20,25 | 19,68 | 19,86 | 1,18% | 238,00 |
| 06.08.2024 | 20,00 | 20,03 | 19,52 | 19,63 | -0,06% | 784,00 |
| 05.08.2024 | 19,48 | 20,14 | 19,24 | 19,64 | -4,83% | 726,00 |
| 02.08.2024 | 21,19 | 21,21 | 20,52 | 20,64 | -4,09% | 879,00 |
| 01.08.2024 | 22,31 | 22,42 | 21,45 | 21,52 | -2,51% | 627,00 |
| 31.07.2024 | 22,97 | 22,99 | 21,97 | 22,08 | -2,73% | 704,00 |
| 30.07.2024 | 22,23 | 22,73 | 22,12 | 22,70 | 2,07% | 964,00 |
| 29.07.2024 | 22,40 | 22,47 | 22,01 | 22,24 | -0,04% | 1.170,00 |
| 26.07.2024 | 22,20 | 22,42 | 22,01 | 22,25 | 0,47% | 743,00 |
| 25.07.2024 | 21,71 | 22,29 | 21,47 | 22,14 | 2,15% | 1.269,00 |
| 24.07.2024 | 21,65 | 21,85 | 21,45 | 21,68 | -0,62% | 1.333,00 |
| 23.07.2024 | 21,21 | 21,84 | 21,16 | 21,81 | 2,49% | 1.058,00 |
| 22.07.2024 | 21,32 | 21,59 | 21,06 | 21,28 | 0,24% | 389,00 |
| 19.07.2024 | 21,40 | 21,42 | 21,07 | 21,23 | -0,42% | 18,00 |
| 18.07.2024 | 21,41 | 21,73 | 21,29 | 21,32 | 0,00% | 1.193,00 |
| 17.07.2024 | 21,17 | 21,37 | 20,83 | 21,32 | 0,28% | 1.101,00 |
| 16.07.2024 | 20,86 | 21,26 | 20,73 | 21,26 | 2,21% | 520,00 |
| 15.07.2024 | 20,92 | 21,06 | 20,73 | 20,80 | -0,10% | 1.506,00 |
| 12.07.2024 | 20,52 | 20,91 | 20,36 | 20,82 | 1,46% | 2.056,00 |
| 11.07.2024 | 20,03 | 20,63 | 20,02 | 20,52 | 1,68% | 542,00 |
| 10.07.2024 | 20,38 | 20,51 | 19,93 | 20,18 | -0,88% | 20,00 |
| 09.07.2024 | 20,60 | 20,65 | 20,21 | 20,36 | -0,92% | 1.277,00 |
| 08.07.2024 | 20,59 | 20,74 | 20,46 | 20,55 | -0,29% | 81,00 |