26,210€
0,71%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 26,12 | 26,26 | 25,94 | 26,21 | 0,69% | 41,00 |
| 23.09.2025 | 26,20 | 26,36 | 25,96 | 26,03 | -0,76% | 87,00 |
| 22.09.2025 | 26,01 | 26,25 | 25,81 | 26,23 | 0,19% | 488,00 |
| 19.09.2025 | 26,16 | 26,32 | 25,80 | 26,18 | 0,50% | 129,00 |
| 18.09.2025 | 26,66 | 26,78 | 25,80 | 26,05 | -2,74% | 5.399,00 |
| 17.09.2025 | 27,07 | 27,29 | 26,41 | 26,78 | -1,25% | 37,00 |
| 16.09.2025 | 27,10 | 27,19 | 26,72 | 27,12 | 0,09% | 266,00 |
| 15.09.2025 | 26,38 | 27,11 | 26,28 | 27,10 | 2,50% | 1.379,00 |
| 12.09.2025 | 26,38 | 26,60 | 26,17 | 26,44 | 1,07% | 512,00 |
| 11.09.2025 | 26,28 | 26,48 | 26,00 | 26,16 | -0,83% | 457,00 |
| 10.09.2025 | 26,71 | 26,87 | 26,19 | 26,38 | -1,18% | 285,00 |
| 09.09.2025 | 25,80 | 26,73 | 25,68 | 26,69 | 3,71% | 1.290,00 |
| 08.09.2025 | 25,54 | 25,80 | 25,27 | 25,74 | 0,98% | 47,00 |
| 05.09.2025 | 25,32 | 25,53 | 25,05 | 25,49 | 0,83% | 81,00 |
| 04.09.2025 | 24,88 | 25,29 | 24,60 | 25,28 | 1,69% | 32,00 |
| 03.09.2025 | 24,52 | 24,86 | 24,35 | 24,86 | 1,43% | 43,00 |
| 02.09.2025 | 24,78 | 24,85 | 24,28 | 24,51 | -1,39% | 421,00 |
| 01.09.2025 | 24,76 | 24,94 | 24,62 | 24,85 | 0,14% | 503,00 |
| 29.08.2025 | 24,74 | 25,04 | 24,49 | 24,82 | 0,12% | 197,00 |
| 28.08.2025 | 24,69 | 24,85 | 24,42 | 24,79 | 0,12% | 20,00 |
| 27.08.2025 | 24,32 | 24,89 | 24,30 | 24,76 | 1,98% | 86,00 |
| 26.08.2025 | 24,46 | 24,57 | 24,22 | 24,28 | -1,16% | 61,00 |
| 25.08.2025 | 24,63 | 24,67 | 24,43 | 24,56 | -0,18% | 475,00 |
| 22.08.2025 | 24,41 | 24,78 | 24,28 | 24,61 | 0,84% | 20,00 |
| 21.08.2025 | 24,42 | 24,47 | 24,12 | 24,40 | 0,06% | - |
| 20.08.2025 | 24,19 | 24,67 | 23,98 | 24,39 | 0,41% | 3,00 |
| 19.08.2025 | 23,88 | 24,36 | 23,74 | 24,29 | 1,57% | 736,00 |
| 18.08.2025 | 23,83 | 23,91 | 23,17 | 23,91 | 0,55% | 923,00 |
| 15.08.2025 | 23,79 | 24,08 | 23,67 | 23,78 | -0,08% | 58,00 |
| 14.08.2025 | 23,99 | 24,13 | 23,79 | 23,80 | -1,06% | 27,00 |
| 13.08.2025 | 23,41 | 24,06 | 23,36 | 24,06 | 2,67% | 45,00 |
| 12.08.2025 | 23,11 | 23,47 | 22,97 | 23,43 | 1,23% | - |
| 11.08.2025 | 23,08 | 23,63 | 22,94 | 23,15 | 0,19% | 149,00 |
| 08.08.2025 | 22,45 | 23,92 | 22,45 | 23,10 | 2,80% | 1.291,00 |
| 07.08.2025 | 22,77 | 23,11 | 22,15 | 22,47 | -1,25% | 527,00 |
| 06.08.2025 | 22,62 | 22,88 | 22,48 | 22,76 | 0,78% | 15,00 |
| 05.08.2025 | 23,18 | 23,27 | 22,56 | 22,58 | -2,08% | 190,00 |
| 04.08.2025 | 22,97 | 23,19 | 22,70 | 23,06 | 0,79% | 541,00 |
| 01.08.2025 | 23,73 | 23,73 | 22,74 | 22,88 | -3,85% | 195,00 |
| 31.07.2025 | 24,41 | 24,51 | 23,78 | 23,80 | -1,37% | 250,00 |
| 30.07.2025 | 24,24 | 24,42 | 23,95 | 24,13 | -0,33% | 360,00 |
| 29.07.2025 | 24,33 | 24,60 | 24,06 | 24,21 | -0,10% | 276,00 |
| 28.07.2025 | 23,81 | 24,31 | 23,67 | 24,23 | 2,60% | 1.103,00 |
| 25.07.2025 | 23,81 | 23,91 | 23,59 | 23,62 | -0,59% | 148,00 |
| 24.07.2025 | 23,97 | 24,04 | 23,70 | 23,76 | -0,63% | 906,00 |
| 23.07.2025 | 23,79 | 23,98 | 23,60 | 23,91 | 0,76% | 131,00 |
| 22.07.2025 | 23,26 | 23,75 | 23,10 | 23,73 | 1,96% | 671,00 |
| 21.07.2025 | 23,30 | 23,45 | 23,16 | 23,27 | 0,00% | 57,00 |
| 18.07.2025 | 23,23 | 23,31 | 22,95 | 23,27 | 0,24% | 79,00 |
| 17.07.2025 | 23,07 | 23,29 | 22,98 | 23,22 | 1,00% | 114,00 |
| 16.07.2025 | 22,83 | 23,11 | 22,58 | 22,99 | 0,37% | 666,00 |
| 15.07.2025 | 23,31 | 23,47 | 22,88 | 22,90 | -1,38% | 239,00 |
| 14.07.2025 | 22,67 | 23,39 | 22,53 | 23,22 | 1,98% | 978,00 |
| 11.07.2025 | 23,32 | 23,41 | 22,69 | 22,77 | -2,42% | 660,00 |
| 10.07.2025 | 23,53 | 23,78 | 23,26 | 23,34 | -1,19% | 439,00 |
| 09.07.2025 | 23,34 | 23,67 | 23,28 | 23,62 | 1,11% | 436,00 |
| 08.07.2025 | 23,40 | 23,63 | 23,22 | 23,36 | -0,09% | 106,00 |
| 07.07.2025 | 23,67 | 23,83 | 23,29 | 23,38 | -0,93% | 413,00 |
| 04.07.2025 | 23,71 | 23,71 | 23,58 | 23,60 | -0,99% | - |
| 03.07.2025 | 23,38 | 24,04 | 23,22 | 23,83 | 2,12% | 261,00 |
| 02.07.2025 | 23,57 | 23,63 | 23,13 | 23,34 | -0,62% | 81,00 |
| 01.07.2025 | 24,22 | 24,37 | 23,47 | 23,48 | -3,35% | 726,00 |
| 30.06.2025 | 24,15 | 24,48 | 24,00 | 24,30 | 1,19% | 1.493,00 |
| 27.06.2025 | 24,00 | 24,05 | 23,61 | 24,01 | 0,42% | 1.101,00 |
| 26.06.2025 | 24,49 | 24,60 | 23,79 | 23,91 | -2,27% | 641,00 |
| 25.06.2025 | 24,84 | 25,04 | 24,43 | 24,47 | -1,53% | 10,00 |
| 24.06.2025 | 25,06 | 25,27 | 24,65 | 24,85 | 0,24% | 221,00 |
| 23.06.2025 | 24,89 | 25,15 | 24,54 | 24,79 | -0,46% | 33,00 |
| 20.06.2025 | 24,34 | 24,91 | 24,33 | 24,90 | 2,22% | - |
| 19.06.2025 | 24,61 | 24,64 | 24,34 | 24,36 | -1,24% | 1,00 |
| 18.06.2025 | 25,20 | 25,29 | 24,56 | 24,67 | -2,14% | 361,00 |
| 17.06.2025 | 24,68 | 25,29 | 24,58 | 25,21 | 1,65% | 294,00 |
| 16.06.2025 | 24,38 | 24,83 | 24,21 | 24,80 | 1,93% | - |
| 13.06.2025 | 23,92 | 24,52 | 23,73 | 24,33 | 0,37% | 541,00 |
| 12.06.2025 | 24,54 | 24,61 | 24,12 | 24,24 | -1,82% | 275,00 |
| 11.06.2025 | 25,24 | 25,43 | 24,46 | 24,69 | -2,58% | 45,00 |
| 10.06.2025 | 25,79 | 25,91 | 25,27 | 25,34 | -1,80% | 6,00 |
| 09.06.2025 | 25,76 | 25,97 | 25,67 | 25,81 | -0,12% | 1.516,00 |
| 06.06.2025 | 25,46 | 26,14 | 25,46 | 25,84 | 0,23% | 1.610,00 |
| 05.06.2025 | 25,55 | 25,99 | 25,46 | 25,78 | 0,70% | 210,00 |
| 04.06.2025 | 25,99 | 26,07 | 25,51 | 25,60 | -1,50% | 419,00 |
| 03.06.2025 | 25,41 | 25,99 | 25,21 | 25,99 | 2,16% | 1.176,00 |
| 02.06.2025 | 25,19 | 25,65 | 24,93 | 25,44 | -0,16% | 343,00 |
| 30.05.2025 | 25,27 | 25,50 | 25,10 | 25,48 | 0,95% | 611,00 |
| 29.05.2025 | 25,86 | 25,86 | 24,92 | 25,24 | -0,55% | 12,00 |
| 28.05.2025 | 25,09 | 25,57 | 24,93 | 25,38 | 1,20% | 940,00 |
| 27.05.2025 | 25,40 | 25,66 | 24,86 | 25,08 | -1,61% | 2.218,00 |
| 26.05.2025 | 25,31 | 25,52 | 25,26 | 25,49 | 1,19% | 85,00 |
| 23.05.2025 | 25,33 | 25,55 | 24,75 | 25,19 | -1,14% | 263,00 |
| 22.05.2025 | 25,28 | 25,60 | 25,13 | 25,48 | 0,77% | 1.029,00 |
| 21.05.2025 | 25,26 | 25,62 | 25,00 | 25,28 | -0,53% | 304,00 |
| 20.05.2025 | 25,38 | 25,57 | 25,25 | 25,42 | -0,35% | 265,00 |
| 19.05.2025 | 25,55 | 25,61 | 24,99 | 25,51 | -1,62% | 256,00 |
| 16.05.2025 | 26,31 | 26,45 | 25,69 | 25,93 | -1,52% | 778,00 |
| 15.05.2025 | 26,38 | 26,54 | 26,20 | 26,33 | -0,70% | 132,00 |
| 14.05.2025 | 26,61 | 26,69 | 26,23 | 26,51 | -0,24% | 168,00 |
| 13.05.2025 | 26,25 | 26,79 | 26,11 | 26,58 | 0,64% | 158,00 |
| 12.05.2025 | 26,80 | 27,71 | 26,24 | 26,41 | 0,92% | 733,00 |
| 09.05.2025 | 26,54 | 26,88 | 25,98 | 26,17 | -0,98% | 54,00 |
| 08.05.2025 | 26,24 | 26,69 | 25,98 | 26,43 | 1,69% | 1.309,00 |