24,530€
14,65%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 22,98 | 23,12 | 22,34 | 22,73 | -1,37% | 81,00 |
| 09.03.2026 | 22,72 | 23,26 | 22,68 | 23,05 | 0,63% | 1.009,00 |
| 06.03.2026 | 22,79 | 23,01 | 22,43 | 22,90 | 0,00% | 1,00 |
| 05.03.2026 | 22,52 | 23,04 | 22,41 | 22,90 | 1,57% | - |
| 04.03.2026 | 22,31 | 22,64 | 22,19 | 22,55 | 0,78% | 391,00 |
| 03.03.2026 | 21,14 | 22,46 | 20,95 | 22,37 | 4,46% | 1.320,00 |
| 02.03.2026 | 20,96 | 21,50 | 20,89 | 21,42 | 1,98% | 221,00 |
| 27.02.2026 | 21,00 | 21,12 | 20,68 | 21,00 | -0,38% | 69,00 |
| 26.02.2026 | 20,64 | 21,45 | 20,64 | 21,08 | 1,88% | 1.105,00 |
| 25.02.2026 | 20,58 | 20,78 | 20,30 | 20,69 | 0,95% | 2.185,00 |
| 24.02.2026 | 20,87 | 21,63 | 20,38 | 20,50 | -0,12% | 25,00 |
| 23.02.2026 | 21,37 | 21,64 | 20,35 | 20,52 | -4,96% | 1.632,00 |
| 20.02.2026 | 20,43 | 21,68 | 19,86 | 21,59 | 3,03% | 4.623,00 |
| 19.02.2026 | 20,97 | 21,19 | 20,78 | 20,96 | -0,17% | 207,00 |
| 18.02.2026 | 20,71 | 21,01 | 20,55 | 20,99 | 2,44% | 175,00 |
| 17.02.2026 | 20,58 | 20,83 | 20,40 | 20,49 | -0,85% | 507,00 |
| 16.02.2026 | 20,69 | 20,87 | 20,59 | 20,67 | -0,36% | 3,00 |
| 13.02.2026 | 20,45 | 20,86 | 20,38 | 20,74 | 1,37% | 48,00 |
| 12.02.2026 | 20,62 | 20,75 | 19,92 | 20,46 | -0,53% | 2.180,00 |
| 11.02.2026 | 20,99 | 21,25 | 20,34 | 20,57 | -2,05% | 5.082,00 |
| 10.02.2026 | 20,87 | 21,25 | 20,82 | 21,00 | 0,72% | 181,00 |
| 09.02.2026 | 21,12 | 21,26 | 20,69 | 20,85 | -1,42% | 154,00 |
| 06.02.2026 | 20,63 | 21,34 | 20,60 | 21,15 | 1,98% | 204,00 |
| 05.02.2026 | 21,37 | 21,54 | 20,73 | 20,74 | -2,54% | 858,00 |
| 04.02.2026 | 21,25 | 21,48 | 21,01 | 21,28 | 0,19% | 675,00 |
| 03.02.2026 | 21,85 | 22,09 | 20,65 | 21,24 | -2,39% | 907,00 |
| 02.02.2026 | 21,15 | 21,95 | 21,11 | 21,76 | 0,83% | 48,00 |
| 30.01.2026 | 21,48 | 21,96 | 21,30 | 21,58 | 0,19% | 1.724,00 |
| 29.01.2026 | 21,97 | 22,03 | 21,47 | 21,54 | -2,16% | 1.045,00 |
| 28.01.2026 | 22,31 | 22,38 | 21,89 | 22,02 | -0,14% | 152,00 |
| 27.01.2026 | 22,42 | 22,47 | 21,93 | 22,05 | -2,07% | 1,00 |
| 26.01.2026 | 22,14 | 22,56 | 22,04 | 22,51 | -0,38% | 111,00 |
| 23.01.2026 | 22,38 | 22,66 | 22,13 | 22,60 | 1,50% | 65,00 |
| 22.01.2026 | 22,35 | 22,51 | 22,17 | 22,26 | -0,45% | - |
| 21.01.2026 | 21,80 | 22,36 | 21,64 | 22,36 | 2,40% | - |
| 20.01.2026 | 22,08 | 22,32 | 21,80 | 21,84 | -1,62% | 111,00 |
| 19.01.2026 | 22,20 | 22,24 | 22,06 | 22,20 | -2,74% | 13,00 |
| 16.01.2026 | 22,93 | 22,96 | 22,65 | 22,82 | -0,22% | 57,00 |
| 15.01.2026 | 23,11 | 23,39 | 22,81 | 22,87 | -0,97% | 510,00 |
| 14.01.2026 | 22,92 | 23,17 | 22,77 | 23,10 | 0,54% | 1,00 |
| 13.01.2026 | 23,40 | 23,49 | 22,72 | 22,97 | -2,21% | 418,00 |
| 12.01.2026 | 23,20 | 23,63 | 23,09 | 23,49 | 0,11% | - |
| 09.01.2026 | 23,58 | 23,73 | 23,21 | 23,47 | -0,15% | - |
| 08.01.2026 | 23,19 | 23,50 | 23,14 | 23,50 | 0,56% | 1,00 |
| 07.01.2026 | 23,03 | 23,46 | 23,01 | 23,37 | 0,88% | - |
| 06.01.2026 | 23,04 | 23,20 | 22,89 | 23,17 | 0,78% | 204,00 |
| 05.01.2026 | 23,16 | 23,23 | 22,97 | 22,99 | -0,20% | 20,00 |
| 02.01.2026 | 23,65 | 23,97 | 22,34 | 23,03 | -2,99% | 622,00 |
| 30.12.2025 | 23,72 | 23,76 | 23,61 | 23,74 | -0,15% | 8,00 |
| 29.12.2025 | 23,76 | 23,88 | 23,62 | 23,78 | -0,25% | 1.290,00 |
| 23.12.2025 | 24,17 | 24,31 | 23,75 | 23,84 | -1,65% | 244,00 |
| 22.12.2025 | 24,60 | 24,62 | 24,21 | 24,24 | -1,14% | 401,00 |
| 19.12.2025 | 24,32 | 24,66 | 24,17 | 24,52 | -0,35% | 179,00 |
| 18.12.2025 | 24,57 | 24,61 | 24,55 | 24,60 | -0,22% | - |
| 17.12.2025 | 24,43 | 25,09 | 24,42 | 24,66 | 1,40% | - |
| 16.12.2025 | 23,52 | 24,36 | 23,48 | 24,32 | 2,34% | 146,00 |
| 15.12.2025 | 24,20 | 24,26 | 23,65 | 23,76 | -1,14% | 432,00 |
| 12.12.2025 | 23,52 | 24,12 | 23,31 | 24,04 | 2,12% | 180,00 |
| 11.12.2025 | 23,00 | 23,83 | 22,82 | 23,54 | 0,49% | 158,00 |
| 10.12.2025 | 25,29 | 25,32 | 23,22 | 23,42 | -7,41% | 271,00 |