30,068€
-0,88%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 30,40 | 30,67 | 29,97 | 30,09 | -1,41% | 8,00 |
| 01.10.2026 | 30,11 | 30,67 | 29,44 | 30,52 | 1,39% | 29,00 |
| 30.09.2026 | 28,82 | 30,30 | 28,69 | 30,10 | 4,73% | - |
| 29.09.2026 | 27,97 | 28,78 | 27,72 | 28,74 | 2,70% | 180,00 |
| 28.09.2026 | 28,03 | 28,28 | 27,40 | 27,99 | -1,32% | - |
| 25.09.2026 | 28,81 | 28,86 | 28,26 | 28,36 | -1,61% | 200,00 |
| 24.09.2026 | 29,18 | 29,72 | 28,32 | 28,83 | -4,15% | 21,00 |
| 23.09.2026 | 29,66 | 30,13 | 29,23 | 30,07 | 1,31% | 500,00 |
| 22.09.2026 | 31,41 | 32,10 | 28,98 | 29,68 | -5,48% | 779,00 |
| 21.09.2026 | 31,98 | 32,14 | 31,15 | 31,40 | -1,57% | - |
| 18.09.2026 | 32,88 | 33,00 | 31,73 | 31,90 | -2,94% | 955,00 |
| 17.09.2026 | 33,07 | 33,31 | 32,28 | 32,87 | 0,00% | - |
| 16.09.2026 | 32,69 | 33,13 | 32,14 | 32,87 | 0,31% | 438,00 |
| 15.09.2026 | 32,26 | 33,07 | 32,04 | 32,77 | 2,41% | 166,00 |
| 14.09.2026 | 30,37 | 32,35 | 30,31 | 32,00 | 3,71% | 1.098,00 |
| 11.09.2026 | 30,29 | 30,90 | 30,08 | 30,85 | 2,14% | 43,00 |
| 10.09.2026 | 29,75 | 30,41 | 29,39 | 30,21 | 2,35% | 108,00 |
| 09.09.2026 | 29,15 | 29,75 | 28,84 | 29,51 | 1,68% | - |
| 08.09.2026 | 30,01 | 30,07 | 28,81 | 29,03 | -3,23% | 1,00 |
| 07.09.2026 | 30,05 | 30,10 | 29,92 | 30,00 | 0,08% | - |
| 04.09.2026 | 30,79 | 30,85 | 29,53 | 29,97 | -1,90% | 118,00 |
| 03.09.2026 | 29,75 | 30,92 | 29,70 | 30,55 | 2,99% | - |
| 02.09.2026 | 29,01 | 29,92 | 28,46 | 29,67 | 0,21% | 770,00 |
| 01.09.2026 | 30,38 | 30,46 | 29,35 | 29,60 | -2,16% | 140,00 |
| 31.08.2026 | 30,79 | 30,90 | 30,24 | 30,26 | -1,79% | 384,00 |
| 28.08.2026 | 30,71 | 31,33 | 30,52 | 30,81 | 0,08% | 275,00 |
| 27.08.2026 | 30,00 | 30,79 | 29,79 | 30,78 | 2,07% | 320,00 |
| 26.08.2026 | 29,81 | 30,23 | 29,41 | 30,16 | 1,85% | 175,00 |
| 25.08.2026 | 30,07 | 30,21 | 29,30 | 29,61 | -1,07% | 588,00 |
| 24.08.2026 | 29,32 | 30,10 | 29,24 | 29,93 | 1,75% | 11,00 |
| 21.08.2026 | 29,14 | 29,58 | 28,75 | 29,42 | 0,99% | 70,00 |
| 20.08.2026 | 29,21 | 29,40 | 28,82 | 29,13 | -0,11% | 201,00 |
| 19.08.2026 | 29,10 | 29,73 | 28,89 | 29,16 | -1,23% | 38,00 |
| 18.08.2026 | 28,59 | 29,85 | 28,38 | 29,52 | 1,98% | 359,00 |
| 17.08.2026 | 29,85 | 29,97 | 28,84 | 28,95 | -2,93% | 376,00 |
| 14.08.2026 | 31,13 | 31,33 | 29,80 | 29,83 | -3,91% | 126,00 |
| 13.08.2026 | 29,22 | 31,08 | 29,02 | 31,04 | 6,32% | 383,00 |
| 12.08.2026 | 29,22 | 29,45 | 28,59 | 29,20 | -1,19% | 40,00 |
| 11.08.2026 | 30,03 | 30,25 | 29,46 | 29,55 | -1,40% | 55,00 |
| 10.08.2026 | 30,23 | 30,27 | 29,11 | 29,97 | -0,60% | 501,00 |
| 07.08.2026 | 28,38 | 30,74 | 27,93 | 30,15 | 1,15% | 1.261,00 |
| 06.08.2026 | 30,28 | 30,28 | 29,55 | 29,81 | -2,07% | 188,00 |
| 05.08.2026 | 30,02 | 30,45 | 29,45 | 30,44 | 2,29% | 858,00 |
| 04.08.2026 | 28,90 | 29,79 | 28,13 | 29,75 | 3,60% | 5.318,00 |
| 03.08.2026 | 28,28 | 29,21 | 28,05 | 28,72 | 1,91% | 113,00 |
| 31.07.2026 | 28,69 | 28,71 | 27,44 | 28,18 | 1,69% | 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 |