28,010€
1,07%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,69 | 28,71 | 27,44 | 27,94 | 0,82% | 1.184,00 |
| 30.07.2026 | 29,24 | 29,37 | 27,17 | 27,71 | -4,95% | 381,00 |
| 29.07.2026 | 28,03 | 29,33 | 27,97 | 29,16 | 3,85% | 750,00 |
| 28.07.2026 | 26,42 | 28,25 | 26,34 | 28,08 | 4,89% | 2.565,00 |
| 27.07.2026 | 25,98 | 27,13 | 25,88 | 26,77 | 4,21% | 147,00 |
| 24.07.2026 | 24,91 | 25,85 | 24,85 | 25,68 | 3,38% | - |
| 23.07.2026 | 25,03 | 25,56 | 24,53 | 24,84 | -0,84% | 78,00 |
| 22.07.2026 | 25,67 | 26,15 | 24,88 | 25,05 | -2,85% | 285,00 |
| 21.07.2026 | 26,97 | 27,02 | 25,76 | 25,79 | -3,56% | 380,00 |
| 20.07.2026 | 26,79 | 26,99 | 26,27 | 26,74 | -0,50% | 2,00 |
| 17.07.2026 | 26,21 | 27,07 | 26,02 | 26,88 | 0,58% | 919,00 |
| 16.07.2026 | 26,46 | 27,02 | 26,20 | 26,72 | 0,95% | 20,00 |
| 15.07.2026 | 26,42 | 27,19 | 26,25 | 26,47 | 1,29% | 1.089,00 |
| 14.07.2026 | 26,07 | 26,34 | 24,94 | 26,13 | 0,74% | 305,00 |
| 13.07.2026 | 25,27 | 26,20 | 25,21 | 25,94 | 1,47% | 1.081,00 |
| 10.07.2026 | 25,63 | 26,16 | 25,38 | 25,56 | 0,64% | 140,00 |
| 09.07.2026 | 25,37 | 25,44 | 24,46 | 25,40 | 0,48% | 2.232,00 |
| 08.07.2026 | 25,24 | 25,51 | 24,89 | 25,28 | -0,69% | 20,00 |
| 07.07.2026 | 24,71 | 25,93 | 24,47 | 25,45 | 2,37% | 3.911,00 |
| 06.07.2026 | 25,11 | 25,21 | 24,34 | 24,86 | -1,62% | 196,00 |
| 03.07.2026 | 25,19 | 25,44 | 25,06 | 25,27 | 1,24% | 21,00 |
| 02.07.2026 | 24,93 | 25,22 | 24,63 | 24,96 | -0,84% | 1.910,00 |
| 01.07.2026 | 24,02 | 25,22 | 23,94 | 25,18 | 4,62% | 304,00 |
| 30.06.2026 | 24,16 | 24,26 | 23,76 | 24,06 | -0,03% | 155,00 |
| 29.06.2026 | 23,68 | 24,27 | 23,11 | 24,07 | 4,15% | 351,00 |
| 26.06.2026 | 21,85 | 23,14 | 21,66 | 23,11 | 4,09% | 159,00 |
| 25.06.2026 | 23,62 | 23,72 | 22,08 | 22,20 | -4,55% | 903,00 |
| 24.06.2026 | 23,50 | 23,67 | 23,17 | 23,26 | -0,75% | 24,00 |
| 23.06.2026 | 22,18 | 23,57 | 21,94 | 23,44 | 4,39% | 126,00 |
| 22.06.2026 | 22,63 | 23,03 | 22,30 | 22,45 | -0,72% | 126,00 |
| 19.06.2026 | 22,56 | 22,71 | 22,51 | 22,61 | -1,00% | 41,00 |
| 18.06.2026 | 23,20 | 23,43 | 22,50 | 22,84 | -1,53% | 471,00 |
| 17.06.2026 | 23,65 | 23,74 | 23,09 | 23,20 | -1,70% | 40,00 |
| 16.06.2026 | 23,47 | 23,85 | 23,24 | 23,60 | 1,52% | 7,00 |
| 15.06.2026 | 23,77 | 24,07 | 23,13 | 23,24 | -0,44% | 1.071,00 |
| 12.06.2026 | 23,29 | 23,46 | 22,88 | 23,35 | -0,74% | - |
| 11.06.2026 | 24,13 | 24,31 | 23,40 | 23,52 | -2,71% | 206,00 |
| 10.06.2026 | 23,62 | 24,22 | 23,26 | 24,18 | 2,70% | 53,00 |
| 09.06.2026 | 23,81 | 23,83 | 23,29 | 23,54 | 0,09% | - |
| 08.06.2026 | 23,88 | 24,31 | 23,40 | 23,52 | -1,53% | 2,00 |
| 05.06.2026 | 23,18 | 24,07 | 23,08 | 23,89 | 1,79% | 43,00 |
| 04.06.2026 | 23,64 | 24,07 | 23,31 | 23,47 | -1,66% | 1.248,00 |
| 03.06.2026 | 24,22 | 24,32 | 23,77 | 23,86 | -1,87% | 432,00 |
| 02.06.2026 | 24,76 | 24,83 | 23,85 | 24,32 | -1,74% | 2.012,00 |
| 01.06.2026 | 23,21 | 24,87 | 23,13 | 24,75 | 6,57% | 2.612,00 |
| 29.05.2026 | 22,50 | 23,23 | 22,38 | 23,22 | 3,13% | 85,00 |
| 28.05.2026 | 22,30 | 22,74 | 22,23 | 22,52 | 0,96% | 233,00 |
| 27.05.2026 | 22,99 | 23,01 | 22,24 | 22,30 | -4,16% | 252,00 |
| 26.05.2026 | 23,78 | 23,88 | 23,01 | 23,27 | -2,51% | 1.572,00 |
| 25.05.2026 | 23,90 | 24,05 | 23,76 | 23,87 | 1,20% | 4,00 |
| 22.05.2026 | 23,54 | 24,12 | 23,39 | 23,59 | 0,77% | 13,00 |
| 21.05.2026 | 23,70 | 23,83 | 23,20 | 23,41 | -0,19% | 43,00 |
| 20.05.2026 | 23,76 | 23,94 | 23,02 | 23,45 | -1,47% | 674,00 |
| 19.05.2026 | 23,91 | 24,40 | 23,76 | 23,80 | -0,96% | - |
| 18.05.2026 | 22,92 | 24,06 | 22,75 | 24,03 | 4,95% | 408,00 |
| 15.05.2026 | 22,18 | 22,95 | 22,11 | 22,90 | 2,00% | 1.708,00 |
| 14.05.2026 | 22,46 | 22,55 | 22,02 | 22,45 | 0,26% | - |
| 13.05.2026 | 22,08 | 22,41 | 21,76 | 22,39 | 1,73% | 27,00 |
| 12.05.2026 | 22,42 | 22,70 | 22,00 | 22,01 | -1,94% | 575,00 |
| 11.05.2026 | 23,81 | 24,27 | 21,89 | 22,45 | -8,38% | 978,00 |
| 08.05.2026 | 21,68 | 24,70 | 21,52 | 24,50 | 13,68% | 1.491,00 |
| 07.05.2026 | 21,02 | 21,66 | 20,80 | 21,55 | 2,80% | 720,00 |
| 06.05.2026 | 21,84 | 21,90 | 20,92 | 20,96 | -3,39% | 441,00 |
| 05.05.2026 | 21,54 | 21,78 | 21,23 | 21,70 | 1,28% | 21,00 |
| 04.05.2026 | 21,25 | 21,89 | 21,08 | 21,42 | 3,53% | 196,00 |
| 30.04.2026 | 20,76 | 20,94 | 20,33 | 20,69 | -1,41% | 50,00 |
| 29.04.2026 | 20,60 | 21,01 | 20,33 | 20,99 | 2,17% | - |
| 28.04.2026 | 20,36 | 21,05 | 20,19 | 20,54 | 0,07% | 325,00 |
| 27.04.2026 | 20,50 | 20,80 | 20,23 | 20,53 | -0,04% | 12,00 |
| 24.04.2026 | 20,59 | 20,73 | 20,17 | 20,54 | 1,34% | 1.286,00 |
| 23.04.2026 | 21,02 | 21,11 | 20,18 | 20,26 | -3,50% | - |
| 22.04.2026 | 21,07 | 21,26 | 20,86 | 21,00 | -0,10% | - |
| 21.04.2026 | 20,74 | 21,18 | 20,63 | 21,02 | 1,92% | 400,00 |
| 20.04.2026 | 20,51 | 20,90 | 20,46 | 20,62 | 0,60% | 42,00 |
| 17.04.2026 | 20,44 | 20,74 | 20,42 | 20,50 | 0,49% | 6,00 |
| 16.04.2026 | 20,14 | 20,66 | 20,05 | 20,40 | 0,58% | 275,00 |
| 15.04.2026 | 19,23 | 20,28 | 19,14 | 20,28 | 5,58% | 444,00 |
| 14.04.2026 | 19,33 | 19,60 | 19,12 | 19,21 | 0,11% | 10,00 |
| 13.04.2026 | 18,72 | 19,32 | 18,65 | 19,19 | 2,84% | 670,00 |
| 10.04.2026 | 19,03 | 19,11 | 18,49 | 18,66 | -1,89% | 791,00 |
| 09.04.2026 | 19,43 | 19,51 | 18,60 | 19,02 | -3,48% | 395,00 |
| 08.04.2026 | 20,86 | 20,93 | 19,59 | 19,71 | -4,17% | 2.045,00 |
| 07.04.2026 | 20,61 | 20,78 | 20,40 | 20,56 | 1,84% | 13,00 |
| 02.04.2026 | 19,65 | 20,41 | 19,64 | 20,19 | 1,67% | 795,00 |
| 01.04.2026 | 19,74 | 19,92 | 19,29 | 19,86 | 1,09% | 1,00 |
| 31.03.2026 | 19,82 | 19,90 | 19,45 | 19,64 | 0,20% | 1,00 |
| 30.03.2026 | 19,31 | 19,96 | 19,29 | 19,60 | 1,34% | 57,00 |
| 27.03.2026 | 19,83 | 19,83 | 19,13 | 19,34 | -2,00% | 81,00 |
| 26.03.2026 | 19,58 | 19,95 | 19,45 | 19,74 | -0,06% | 16,00 |
| 25.03.2026 | 19,96 | 20,36 | 19,47 | 19,75 | -2,54% | 125,00 |
| 24.03.2026 | 20,94 | 21,02 | 20,14 | 20,27 | -4,48% | 351,00 |
| 23.03.2026 | 21,41 | 21,90 | 21,01 | 21,22 | -2,59% | 726,00 |
| 20.03.2026 | 21,68 | 21,84 | 21,45 | 21,78 | 0,39% | 160,00 |
| 19.03.2026 | 21,82 | 22,45 | 21,58 | 21,70 | -1,34% | - |
| 18.03.2026 | 22,28 | 22,31 | 21,84 | 21,99 | -0,74% | 553,00 |
| 17.03.2026 | 22,14 | 22,50 | 22,08 | 22,16 | -0,34% | 9,00 |
| 16.03.2026 | 22,76 | 22,76 | 22,03 | 22,23 | -1,13% | 720,00 |
| 13.03.2026 | 22,47 | 22,72 | 22,31 | 22,49 | -0,11% | - |
| 12.03.2026 | 22,26 | 22,70 | 22,24 | 22,51 | 0,81% | 90,00 |
| 11.03.2026 | 22,74 | 23,03 | 22,03 | 22,33 | -1,76% | 45,00 |