25,170€
-0,02%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 24,98 | 25,20 | 24,98 | 25,17 | -0,02% | - |
| 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 |
| 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 |