25,545€
-15,83%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 29,49 | 29,87 | 29,43 | 29,87 | 1,36% | 219,00 |
| 20.01.2025 | 29,62 | 29,76 | 29,28 | 29,47 | -1,06% | 98,00 |
| 17.01.2025 | 29,63 | 29,86 | 29,47 | 29,79 | 0,80% | 3.040,00 |
| 16.01.2025 | 29,43 | 29,86 | 29,41 | 29,55 | 0,10% | 725,00 |
| 15.01.2025 | 29,27 | 29,63 | 29,00 | 29,52 | 1,17% | 252,00 |
| 14.01.2025 | 29,03 | 29,21 | 28,80 | 29,18 | 0,62% | 1.721,00 |
| 13.01.2025 | 28,63 | 29,10 | 27,98 | 29,00 | 0,99% | 1.662,00 |
| 10.01.2025 | 28,76 | 29,08 | 28,56 | 28,72 | -0,24% | 978,00 |
| 09.01.2025 | 28,62 | 28,84 | 28,59 | 28,79 | -0,19% | 117,00 |
| 08.01.2025 | 28,65 | 28,92 | 28,43 | 28,84 | 0,95% | 309,00 |
| 07.01.2025 | 28,84 | 29,19 | 28,22 | 28,57 | -1,24% | 881,00 |
| 06.01.2025 | 29,10 | 29,26 | 28,84 | 28,93 | -0,57% | 692,00 |
| 03.01.2025 | 28,88 | 29,18 | 28,52 | 29,10 | 0,95% | 1.021,00 |
| 02.01.2025 | 29,10 | 29,35 | 28,64 | 28,82 | -0,33% | 621,00 |
| 30.12.2024 | 29,01 | 29,38 | 28,86 | 28,92 | -1,21% | 535,00 |
| 27.12.2024 | 29,33 | 29,59 | 29,01 | 29,27 | 0,21% | 395,00 |
| 23.12.2024 | 29,19 | 29,40 | 28,90 | 29,21 | 0,69% | 252,00 |
| 20.12.2024 | 28,68 | 29,30 | 28,15 | 29,01 | 0,85% | 2.338,00 |
| 19.12.2024 | 28,31 | 29,06 | 28,20 | 28,77 | 1,68% | 971,00 |
| 18.12.2024 | 29,34 | 29,56 | 28,29 | 28,29 | -3,68% | 909,00 |
| 17.12.2024 | 28,72 | 29,51 | 28,72 | 29,37 | 1,38% | 1.655,00 |
| 16.12.2024 | 28,36 | 29,35 | 28,26 | 28,97 | 2,19% | 1.736,00 |
| 13.12.2024 | 29,23 | 29,27 | 28,33 | 28,35 | -2,61% | 1.591,00 |
| 12.12.2024 | 28,54 | 29,17 | 28,31 | 29,11 | 1,80% | 1.999,00 |
| 11.12.2024 | 27,19 | 28,78 | 27,06 | 28,60 | 5,42% | 4.756,00 |
| 10.12.2024 | 27,37 | 27,75 | 27,06 | 27,13 | -0,79% | 1.452,00 |
| 09.12.2024 | 27,92 | 27,92 | 27,34 | 27,34 | -0,78% | 1.464,00 |
| 06.12.2024 | 27,19 | 27,60 | 27,06 | 27,56 | 1,53% | 394,00 |
| 05.12.2024 | 27,23 | 27,53 | 27,00 | 27,14 | -0,49% | 1.647,00 |
| 04.12.2024 | 27,58 | 27,73 | 27,08 | 27,28 | -0,22% | 5.367,00 |
| 03.12.2024 | 27,06 | 27,39 | 26,68 | 27,34 | 1,11% | 12.436,00 |
| 02.12.2024 | 26,23 | 27,08 | 26,16 | 27,04 | 3,42% | 622,00 |
| 29.11.2024 | 26,34 | 26,82 | 25,76 | 26,14 | -0,42% | 4.507,00 |
| 28.11.2024 | 26,61 | 26,67 | 26,25 | 26,25 | -1,00% | 328,00 |
| 27.11.2024 | 27,05 | 27,06 | 26,39 | 26,52 | -2,03% | 619,00 |
| 26.11.2024 | 27,26 | 27,39 | 26,83 | 27,07 | -0,48% | 497,00 |
| 25.11.2024 | 26,87 | 27,29 | 26,73 | 27,20 | 1,17% | 2.361,00 |
| 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 |