24,315€
0,33%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 25,49 | 25,99 | 25,29 | 25,99 | 2,40% | 126,00 |
| 06.05.2025 | 25,44 | 25,77 | 24,96 | 25,38 | -0,90% | 1.075,00 |
| 05.05.2025 | 25,10 | 25,83 | 24,88 | 25,61 | 1,11% | 57,00 |
| 02.05.2025 | 25,34 | 25,71 | 25,00 | 25,33 | 0,52% | 1.718,00 |
| 30.04.2025 | 25,06 | 25,26 | 24,68 | 25,20 | -0,04% | 862,00 |
| 29.04.2025 | 24,96 | 25,29 | 24,71 | 25,21 | 1,33% | 52,00 |
| 28.04.2025 | 24,98 | 25,36 | 24,70 | 24,88 | -1,19% | 65,00 |
| 25.04.2025 | 25,15 | 25,25 | 24,80 | 25,18 | 1,04% | 994,00 |
| 24.04.2025 | 24,15 | 24,94 | 23,91 | 24,92 | 2,55% | 23,00 |
| 23.04.2025 | 24,54 | 24,71 | 23,90 | 24,30 | 1,33% | 196,00 |
| 22.04.2025 | 23,11 | 24,01 | 23,04 | 23,98 | 0,50% | 1.253,00 |
| 17.04.2025 | 23,84 | 24,00 | 23,41 | 23,86 | 1,30% | 992,00 |
| 16.04.2025 | 23,15 | 24,02 | 23,09 | 23,55 | -1,40% | 641,00 |
| 15.04.2025 | 23,50 | 24,01 | 23,47 | 23,89 | 1,36% | 10,00 |
| 14.04.2025 | 24,14 | 24,42 | 23,25 | 23,57 | -1,22% | 194,00 |
| 11.04.2025 | 24,30 | 24,45 | 23,08 | 23,86 | -1,30% | 515,00 |
| 10.04.2025 | 25,16 | 25,16 | 23,31 | 24,17 | -4,75% | 558,00 |
| 09.04.2025 | 22,52 | 25,48 | 22,37 | 25,38 | 9,54% | 474,00 |
| 08.04.2025 | 23,47 | 24,43 | 22,89 | 23,17 | -0,77% | 332,00 |
| 07.04.2025 | 21,92 | 24,01 | 21,57 | 23,35 | 0,32% | 1.374,00 |
| 04.04.2025 | 24,16 | 24,30 | 22,96 | 23,27 | -4,45% | 3.238,00 |
| 03.04.2025 | 24,19 | 24,49 | 23,41 | 24,36 | -3,87% | 4.949,00 |
| 02.04.2025 | 25,13 | 25,41 | 24,75 | 25,34 | 0,52% | 163,00 |
| 01.04.2025 | 24,59 | 25,22 | 24,50 | 25,21 | 1,88% | 779,00 |
| 31.03.2025 | 24,37 | 24,74 | 23,86 | 24,74 | 0,88% | 710,00 |
| 28.03.2025 | 24,87 | 25,01 | 24,36 | 24,53 | -1,72% | 506,00 |
| 27.03.2025 | 24,86 | 25,05 | 24,62 | 24,96 | 0,16% | - |
| 26.03.2025 | 25,20 | 25,31 | 24,63 | 24,92 | -1,29% | 435,00 |
| 25.03.2025 | 25,13 | 25,60 | 25,03 | 25,24 | 0,42% | 424,00 |
| 24.03.2025 | 24,65 | 25,21 | 24,65 | 25,14 | 2,61% | 15,00 |
| 21.03.2025 | 24,37 | 24,64 | 24,02 | 24,50 | 0,95% | 79,00 |
| 20.03.2025 | 24,68 | 24,84 | 24,27 | 24,27 | -1,18% | 495,00 |
| 19.03.2025 | 24,19 | 24,78 | 24,13 | 24,56 | 1,87% | 1.777,00 |
| 18.03.2025 | 24,01 | 24,23 | 23,84 | 24,11 | 0,17% | 643,00 |
| 17.03.2025 | 23,35 | 24,18 | 23,26 | 24,07 | 2,32% | 123,00 |
| 14.03.2025 | 22,77 | 23,56 | 22,67 | 23,52 | 4,05% | 1.063,00 |
| 13.03.2025 | 23,14 | 23,34 | 22,55 | 22,61 | -2,54% | 558,00 |
| 12.03.2025 | 23,25 | 23,77 | 23,14 | 23,20 | 0,06% | 1.047,00 |
| 11.03.2025 | 23,57 | 23,76 | 23,01 | 23,18 | -1,90% | 1.451,00 |
| 10.03.2025 | 24,31 | 24,40 | 23,49 | 23,63 | -3,00% | 1.544,00 |
| 07.03.2025 | 23,74 | 24,37 | 23,39 | 24,36 | 2,50% | 1.469,00 |
| 06.03.2025 | 24,34 | 24,48 | 23,74 | 23,77 | -2,58% | 1.540,00 |
| 05.03.2025 | 24,96 | 25,05 | 24,22 | 24,40 | -1,57% | 250,00 |
| 04.03.2025 | 24,81 | 25,00 | 24,33 | 24,79 | 0,20% | 645,00 |
| 03.03.2025 | 25,07 | 25,28 | 24,57 | 24,74 | -1,16% | 2.006,00 |
| 28.02.2025 | 24,95 | 25,18 | 24,68 | 25,03 | 0,32% | 1.102,00 |
| 27.02.2025 | 25,50 | 25,74 | 24,90 | 24,95 | -1,73% | 90,00 |
| 26.02.2025 | 25,18 | 25,94 | 25,18 | 25,39 | 0,95% | 336,00 |
| 25.02.2025 | 25,12 | 25,63 | 24,69 | 25,15 | 0,08% | 1.853,00 |
| 24.02.2025 | 25,65 | 26,06 | 24,97 | 25,13 | -1,53% | 935,00 |
| 21.02.2025 | 27,60 | 28,64 | 25,39 | 25,52 | -15,93% | 7.308,00 |
| 20.02.2025 | 31,22 | 31,39 | 30,07 | 30,35 | -3,16% | 713,00 |
| 19.02.2025 | 31,84 | 31,92 | 31,25 | 31,34 | -1,45% | 147,00 |
| 18.02.2025 | 31,51 | 31,85 | 31,10 | 31,80 | 0,86% | 827,00 |
| 17.02.2025 | 31,37 | 31,56 | 31,17 | 31,53 | 0,90% | 99,00 |
| 14.02.2025 | 30,89 | 31,31 | 30,58 | 31,25 | 0,61% | 1.227,00 |
| 13.02.2025 | 30,70 | 31,07 | 30,45 | 31,06 | 1,14% | 188,00 |
| 12.02.2025 | 30,61 | 30,82 | 30,33 | 30,71 | -0,07% | 898,00 |
| 11.02.2025 | 30,96 | 31,16 | 30,70 | 30,73 | -0,87% | 603,00 |
| 10.02.2025 | 31,22 | 31,37 | 30,91 | 31,00 | 0,00% | 581,00 |
| 07.02.2025 | 31,03 | 31,39 | 30,81 | 31,00 | 0,03% | 299,00 |
| 06.02.2025 | 31,28 | 31,76 | 30,99 | 30,99 | -1,15% | 770,00 |
| 05.02.2025 | 31,14 | 31,41 | 30,76 | 31,35 | 0,48% | 320,00 |
| 04.02.2025 | 31,01 | 31,32 | 30,62 | 31,20 | 0,47% | 281,00 |
| 03.02.2025 | 30,45 | 31,24 | 30,45 | 31,06 | 0,18% | 1.400,00 |
| 31.01.2025 | 31,13 | 31,33 | 30,82 | 31,00 | 0,42% | 953,00 |
| 30.01.2025 | 31,27 | 31,49 | 30,62 | 30,87 | -0,80% | 1.360,00 |
| 29.01.2025 | 31,58 | 31,75 | 30,73 | 31,12 | -0,64% | 2.344,00 |
| 28.01.2025 | 30,70 | 31,96 | 30,48 | 31,32 | 2,65% | 1.855,00 |
| 27.01.2025 | 29,38 | 30,80 | 28,61 | 30,51 | 1,70% | 2.000,00 |
| 24.01.2025 | 29,71 | 30,07 | 29,41 | 30,00 | 0,40% | 269,00 |
| 23.01.2025 | 29,85 | 30,07 | 29,71 | 29,88 | -0,23% | 839,00 |
| 22.01.2025 | 30,07 | 30,07 | 29,46 | 29,95 | 0,27% | 1.308,00 |