24,110€
2,42%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,58 | 24,26 | 23,40 | 24,26 | 3,04% | - |
| 11.12.2025 | 23,26 | 23,86 | 22,95 | 23,54 | 0,90% | - |
| 10.12.2025 | 25,31 | 25,32 | 23,23 | 23,33 | -8,02% | 2,00 |
| 09.12.2025 | 24,86 | 25,38 | 24,79 | 25,37 | 1,52% | - |
| 08.12.2025 | 25,22 | 25,29 | 24,92 | 24,99 | -1,85% | - |
| 05.12.2025 | 25,64 | 25,79 | 25,30 | 25,46 | -0,43% | 78,00 |
| 04.12.2025 | 25,69 | 25,82 | 25,41 | 25,57 | -0,12% | - |
| 03.12.2025 | 25,27 | 25,66 | 25,00 | 25,60 | 0,39% | - |
| 02.12.2025 | 25,27 | 25,74 | 25,14 | 25,50 | 0,35% | 1,00 |
| 01.12.2025 | 25,74 | 25,74 | 25,20 | 25,41 | -1,30% | - |
| 28.11.2025 | 25,60 | 25,84 | 25,58 | 25,74 | 0,61% | 3,00 |
| 27.11.2025 | 25,70 | 25,70 | 25,58 | 25,59 | -0,33% | - |
| 26.11.2025 | 25,94 | 25,98 | 25,59 | 25,67 | -1,29% | - |
| 25.11.2025 | 25,94 | 26,14 | 25,72 | 26,01 | -0,08% | - |
| 24.11.2025 | 25,75 | 26,09 | 25,43 | 26,03 | 1,28% | - |
| 21.11.2025 | 25,34 | 25,78 | 24,81 | 25,70 | 2,47% | 12,00 |
| 20.11.2025 | 25,30 | 25,88 | 24,89 | 25,08 | -1,03% | 87,00 |
| 19.11.2025 | 25,45 | 25,68 | 25,15 | 25,34 | -0,84% | 1,00 |
| 18.11.2025 | 25,60 | 25,62 | 24,46 | 25,55 | -0,87% | - |
| 17.11.2025 | 26,12 | 26,41 | 25,72 | 25,78 | -1,00% | - |
| 14.11.2025 | 26,10 | 26,27 | 25,78 | 26,04 | -1,21% | 150,00 |
| 13.11.2025 | 26,72 | 26,72 | 26,28 | 26,36 | -0,90% | - |
| 12.11.2025 | 26,91 | 27,14 | 26,47 | 26,60 | -1,12% | - |
| 11.11.2025 | 26,37 | 27,07 | 26,20 | 26,90 | 1,36% | - |
| 10.11.2025 | 26,76 | 27,33 | 26,30 | 26,54 | -0,80% | 18,00 |
| 07.11.2025 | 26,07 | 27,69 | 24,92 | 26,75 | 6,34% | - |
| 06.11.2025 | 25,38 | 25,39 | 24,83 | 25,16 | -0,91% | - |
| 05.11.2025 | 25,24 | 25,57 | 25,10 | 25,39 | 1,12% | 38,00 |
| 04.11.2025 | 25,79 | 25,79 | 25,03 | 25,11 | -2,49% | 1,00 |
| 03.11.2025 | 25,01 | 25,76 | 25,01 | 25,75 | 2,37% | - |
| 31.10.2025 | 24,85 | 25,28 | 24,77 | 25,15 | 0,96% | - |
| 30.10.2025 | 24,49 | 25,05 | 24,36 | 24,91 | 1,36% | 100,00 |
| 29.10.2025 | 25,09 | 25,32 | 24,44 | 24,58 | -2,23% | - |
| 28.10.2025 | 25,02 | 25,22 | 24,85 | 25,14 | -0,18% | - |
| 27.10.2025 | 25,26 | 25,57 | 25,01 | 25,18 | -0,10% | - |
| 24.10.2025 | 25,35 | 25,51 | 25,13 | 25,21 | -0,65% | - |
| 23.10.2025 | 25,23 | 25,43 | 25,14 | 25,37 | 0,32% | - |
| 22.10.2025 | 25,70 | 25,77 | 25,18 | 25,29 | -0,84% | - |
| 21.10.2025 | 25,19 | 25,57 | 25,03 | 25,51 | 1,39% | - |
| 20.10.2025 | 24,97 | 25,24 | 24,68 | 25,16 | 1,35% | - |
| 17.10.2025 | 24,24 | 24,86 | 23,84 | 24,82 | 2,65% | - |
| 16.10.2025 | 24,87 | 25,09 | 24,18 | 24,18 | -2,64% | - |
| 15.10.2025 | 24,47 | 24,86 | 24,44 | 24,84 | 0,98% | - |
| 14.10.2025 | 24,77 | 24,79 | 24,39 | 24,60 | 0,10% | - |
| 13.10.2025 | 24,22 | 24,81 | 24,02 | 24,57 | 1,19% | 2,00 |
| 10.10.2025 | 25,23 | 25,29 | 24,20 | 24,28 | -4,18% | - |
| 09.10.2025 | 25,40 | 25,61 | 25,23 | 25,34 | -0,26% | 1,00 |
| 08.10.2025 | 25,10 | 25,49 | 24,95 | 25,41 | 2,05% | 26,00 |
| 07.10.2025 | 25,08 | 25,41 | 24,74 | 24,90 | -0,42% | 2,00 |
| 06.10.2025 | 25,18 | 25,45 | 24,70 | 25,00 | -0,99% | 13,00 |
| 03.10.2025 | 25,48 | 25,78 | 25,18 | 25,25 | -0,61% | 1,00 |
| 02.10.2025 | 24,95 | 25,44 | 24,90 | 25,41 | 2,11% | 1,00 |
| 01.10.2025 | 25,74 | 25,81 | 24,81 | 24,88 | -3,94% | 401,00 |
| 30.09.2025 | 26,09 | 26,27 | 25,82 | 25,90 | -0,96% | 800,00 |
| 29.09.2025 | 26,90 | 27,03 | 26,15 | 26,15 | -2,61% | - |
| 26.09.2025 | 26,70 | 26,89 | 26,52 | 26,85 | 0,85% | 60,00 |
| 25.09.2025 | 26,70 | 26,82 | 26,36 | 26,63 | 0,32% | - |
| 24.09.2025 | 26,02 | 26,58 | 26,02 | 26,54 | 1,90% | - |
| 23.09.2025 | 26,15 | 26,36 | 25,99 | 26,05 | -0,82% | 16,00 |
| 22.09.2025 | 26,03 | 26,27 | 25,81 | 26,26 | 0,32% | - |
| 19.09.2025 | 26,11 | 26,33 | 25,76 | 26,18 | 0,23% | - |
| 18.09.2025 | 26,82 | 26,90 | 25,90 | 26,12 | -2,46% | 400,00 |
| 17.09.2025 | 27,07 | 27,37 | 26,41 | 26,78 | -0,98% | 26,00 |
| 16.09.2025 | 27,10 | 27,16 | 26,71 | 27,04 | 0,39% | 3,00 |
| 15.09.2025 | 26,37 | 27,11 | 26,24 | 26,94 | 2,08% | - |
| 12.09.2025 | 26,38 | 26,66 | 26,23 | 26,39 | 1,07% | - |
| 11.09.2025 | 26,26 | 26,48 | 26,01 | 26,11 | -0,51% | - |
| 10.09.2025 | 26,66 | 26,78 | 26,17 | 26,24 | 0,10% | - |
| 09.09.2025 | 25,79 | 26,24 | 25,78 | 26,22 | 1,71% | - |
| 08.09.2025 | 25,55 | 25,87 | 25,27 | 25,78 | 1,10% | - |
| 05.09.2025 | 25,32 | 25,53 | 25,02 | 25,50 | 0,87% | - |
| 04.09.2025 | 24,90 | 25,29 | 24,57 | 25,28 | 1,89% | - |
| 03.09.2025 | 24,55 | 24,84 | 24,35 | 24,81 | 1,22% | - |
| 02.09.2025 | 24,85 | 24,87 | 24,16 | 24,51 | -1,35% | - |
| 01.09.2025 | 24,77 | 24,87 | 24,68 | 24,84 | 0,00% | - |
| 29.08.2025 | 24,76 | 25,04 | 24,61 | 24,84 | 0,22% | 5,00 |
| 28.08.2025 | 24,76 | 24,86 | 24,42 | 24,79 | 0,08% | - |
| 27.08.2025 | 24,26 | 24,89 | 24,26 | 24,77 | 2,02% | - |
| 26.08.2025 | 24,54 | 24,57 | 24,22 | 24,28 | -1,14% | - |
| 25.08.2025 | 24,55 | 24,67 | 24,43 | 24,56 | -0,20% | 1.058,00 |
| 22.08.2025 | 24,38 | 24,77 | 24,28 | 24,61 | 0,84% | - |
| 21.08.2025 | 24,40 | 24,47 | 24,12 | 24,40 | 0,02% | - |
| 20.08.2025 | 24,16 | 24,67 | 23,93 | 24,40 | 0,33% | - |
| 19.08.2025 | 23,87 | 24,36 | 23,57 | 24,32 | 1,69% | - |
| 18.08.2025 | 23,77 | 23,91 | 23,16 | 23,91 | 0,55% | - |
| 15.08.2025 | 23,79 | 24,08 | 23,67 | 23,78 | -0,15% | - |
| 14.08.2025 | 24,02 | 24,13 | 23,79 | 23,82 | -1,02% | - |
| 13.08.2025 | 23,39 | 24,06 | 23,34 | 24,06 | 2,69% | - |
| 12.08.2025 | 23,11 | 23,47 | 22,97 | 23,43 | 1,21% | - |
| 11.08.2025 | 23,22 | 23,64 | 23,01 | 23,15 | 0,26% | - |
| 08.08.2025 | 22,59 | 23,92 | 22,10 | 23,09 | 2,78% | - |
| 07.08.2025 | 22,75 | 23,11 | 22,15 | 22,47 | -1,12% | 1.079,00 |
| 06.08.2025 | 22,58 | 22,92 | 22,53 | 22,72 | 0,60% | - |
| 05.08.2025 | 23,15 | 23,27 | 22,56 | 22,59 | -2,06% | - |
| 04.08.2025 | 22,83 | 23,21 | 22,83 | 23,06 | 0,70% | - |
| 01.08.2025 | 23,97 | 23,99 | 22,74 | 22,90 | -3,76% | - |
| 31.07.2025 | 24,29 | 24,50 | 23,78 | 23,80 | -1,37% | - |
| 30.07.2025 | 24,20 | 24,49 | 23,88 | 24,13 | -0,33% | 8,00 |
| 29.07.2025 | 24,25 | 24,63 | 24,06 | 24,21 | -0,10% | - |
| 28.07.2025 | 23,63 | 24,31 | 23,63 | 24,23 | 2,56% | 18,00 |