22,300€
0,45%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,18 | 22,45 | 21,87 | 22,31 | 0,47% | - |
| 13.09.2024 | 21,89 | 22,46 | 21,76 | 22,20 | 1,28% | - |
| 12.09.2024 | 21,93 | 22,07 | 21,78 | 21,92 | -0,02% | - |
| 11.09.2024 | 21,22 | 21,94 | 20,95 | 21,93 | 3,32% | - |
| 10.09.2024 | 20,98 | 21,51 | 20,86 | 21,22 | 1,17% | 237,00 |
| 09.09.2024 | 20,82 | 21,21 | 20,58 | 20,98 | 0,55% | - |
| 06.09.2024 | 21,27 | 21,57 | 20,83 | 20,86 | -1,93% | 210,00 |
| 05.09.2024 | 21,45 | 21,54 | 21,22 | 21,27 | -0,89% | - |
| 04.09.2024 | 21,74 | 21,76 | 21,34 | 21,46 | -1,29% | - |
| 03.09.2024 | 22,74 | 22,76 | 21,66 | 21,74 | -4,38% | - |
| 02.09.2024 | 22,73 | 22,80 | 22,60 | 22,74 | -0,59% | - |
| 30.08.2024 | 22,64 | 22,89 | 22,58 | 22,87 | 0,93% | - |
| 29.08.2024 | 21,93 | 22,76 | 21,74 | 22,66 | 3,21% | - |
| 28.08.2024 | 21,85 | 22,06 | 21,76 | 21,96 | 0,57% | 90,00 |
| 27.08.2024 | 21,65 | 21,92 | 21,59 | 21,83 | 0,85% | - |
| 26.08.2024 | 21,74 | 21,97 | 21,57 | 21,65 | -0,48% | - |
| 23.08.2024 | 21,54 | 21,89 | 21,46 | 21,75 | 0,97% | - |
| 22.08.2024 | 21,82 | 22,11 | 21,33 | 21,54 | -1,28% | 30,00 |
| 21.08.2024 | 21,31 | 21,83 | 21,06 | 21,82 | 2,25% | - |
| 20.08.2024 | 21,30 | 21,45 | 21,13 | 21,34 | 0,23% | - |
| 19.08.2024 | 20,73 | 21,31 | 20,57 | 21,29 | 2,60% | - |
| 16.08.2024 | 20,79 | 20,92 | 20,32 | 20,75 | -0,19% | - |
| 15.08.2024 | 20,40 | 20,89 | 20,39 | 20,79 | 1,86% | - |
| 14.08.2024 | 20,45 | 20,56 | 20,27 | 20,41 | -0,24% | - |
| 13.08.2024 | 20,10 | 20,76 | 19,93 | 20,46 | 2,15% | 85,00 |
| 12.08.2024 | 20,56 | 20,71 | 19,97 | 20,03 | -2,29% | - |
| 09.08.2024 | 20,84 | 21,19 | 20,03 | 20,50 | -1,96% | - |
| 08.08.2024 | 20,01 | 20,92 | 19,72 | 20,91 | 4,46% | - |
| 07.08.2024 | 19,59 | 20,25 | 19,59 | 20,02 | 1,97% | - |
| 06.08.2024 | 19,66 | 20,03 | 19,52 | 19,63 | 0,00% | - |
| 05.08.2024 | 20,63 | 20,63 | 19,24 | 19,63 | -4,85% | - |
| 02.08.2024 | 21,52 | 21,52 | 20,52 | 20,63 | -4,18% | 20,00 |
| 01.08.2024 | 22,30 | 22,32 | 21,45 | 21,53 | -2,47% | 20,00 |
| 31.07.2024 | 22,68 | 22,99 | 21,97 | 22,08 | -2,80% | - |
| 30.07.2024 | 22,23 | 22,73 | 22,14 | 22,71 | 2,18% | - |
| 29.07.2024 | 22,25 | 22,47 | 22,01 | 22,23 | -0,11% | 137,00 |
| 26.07.2024 | 22,10 | 22,39 | 22,00 | 22,25 | 0,45% | - |
| 25.07.2024 | 21,76 | 22,28 | 21,47 | 22,15 | 1,79% | - |
| 24.07.2024 | 21,80 | 21,85 | 21,46 | 21,76 | -0,16% | - |
| 23.07.2024 | 21,27 | 21,84 | 21,14 | 21,80 | 2,42% | - |
| 22.07.2024 | 21,24 | 21,47 | 21,06 | 21,28 | 0,28% | - |
| 19.07.2024 | 21,35 | 21,42 | 21,07 | 21,22 | -0,59% | - |
| 18.07.2024 | 21,37 | 21,73 | 21,28 | 21,35 | -0,07% | 8,00 |
| 17.07.2024 | 21,28 | 21,37 | 20,76 | 21,36 | 0,40% | 1,00 |
| 16.07.2024 | 20,79 | 21,28 | 20,73 | 21,28 | 2,31% | - |
| 15.07.2024 | 20,73 | 21,06 | 20,73 | 20,80 | -0,12% | - |
| 12.07.2024 | 20,53 | 20,91 | 20,36 | 20,82 | 1,41% | 2,00 |
| 11.07.2024 | 20,17 | 20,62 | 20,12 | 20,53 | 1,73% | - |
| 10.07.2024 | 20,37 | 20,51 | 19,93 | 20,18 | -0,93% | 120,00 |
| 09.07.2024 | 20,56 | 20,66 | 20,21 | 20,37 | -0,90% | 100,00 |
| 08.07.2024 | 20,58 | 20,74 | 20,46 | 20,56 | -0,27% | 31,00 |
| 05.07.2024 | 20,86 | 20,96 | 20,56 | 20,61 | -1,20% | - |
| 04.07.2024 | 20,99 | 20,99 | 20,85 | 20,86 | -0,19% | - |
| 03.07.2024 | 20,85 | 21,06 | 20,85 | 20,90 | -0,57% | - |
| 02.07.2024 | 20,98 | 21,13 | 20,79 | 21,02 | 0,05% | - |
| 01.07.2024 | 20,96 | 21,13 | 20,62 | 21,01 | -0,31% | - |
| 28.06.2024 | 20,95 | 21,13 | 20,69 | 21,08 | 0,60% | - |
| 27.06.2024 | 20,37 | 21,07 | 20,27 | 20,95 | 2,65% | 45,00 |
| 26.06.2024 | 20,48 | 20,62 | 20,31 | 20,41 | -0,34% | - |
| 25.06.2024 | 20,24 | 20,57 | 20,13 | 20,48 | 0,89% | - |
| 24.06.2024 | 20,70 | 20,90 | 20,28 | 20,30 | -1,96% | - |
| 21.06.2024 | 19,59 | 20,71 | 19,44 | 20,71 | 6,03% | - |
| 20.06.2024 | 19,35 | 19,69 | 19,30 | 19,53 | 0,92% | - |
| 19.06.2024 | 19,27 | 19,45 | 19,27 | 19,35 | 0,10% | 20,00 |
| 18.06.2024 | 19,50 | 19,60 | 19,28 | 19,33 | -0,91% | - |
| 17.06.2024 | 19,90 | 19,92 | 19,38 | 19,51 | -1,87% | - |
| 14.06.2024 | 19,65 | 19,95 | 19,34 | 19,88 | 2,00% | 200,00 |
| 13.06.2024 | 20,04 | 20,27 | 19,38 | 19,49 | -2,96% | - |
| 12.06.2024 | 20,04 | 20,27 | 19,88 | 20,09 | 0,34% | 2,00 |
| 11.06.2024 | 19,88 | 20,11 | 19,74 | 20,02 | 0,86% | - |
| 10.06.2024 | 19,89 | 19,95 | 19,64 | 19,85 | 0,01% | - |
| 07.06.2024 | 19,84 | 19,98 | 19,71 | 19,85 | 0,13% | 40,00 |
| 06.06.2024 | 20,16 | 20,25 | 19,80 | 19,82 | -1,25% | 25,00 |
| 05.06.2024 | 20,02 | 20,22 | 19,75 | 20,07 | 0,43% | 56,00 |
| 04.06.2024 | 20,42 | 20,63 | 19,90 | 19,99 | -1,99% | 130,00 |
| 03.06.2024 | 20,77 | 20,93 | 20,33 | 20,39 | -1,78% | - |
| 31.05.2024 | 20,59 | 20,83 | 20,29 | 20,76 | 0,97% | - |
| 30.05.2024 | 21,45 | 21,47 | 20,54 | 20,56 | -4,01% | - |
| 29.05.2024 | 20,99 | 21,54 | 20,81 | 21,42 | 2,05% | 66,00 |
| 28.05.2024 | 21,18 | 21,19 | 20,89 | 20,99 | -0,87% | 350,00 |
| 27.05.2024 | 21,06 | 21,18 | 21,06 | 21,18 | 0,45% | 90,00 |
| 24.05.2024 | 21,27 | 21,48 | 20,98 | 21,08 | -1,50% | - |
| 23.05.2024 | 21,14 | 21,44 | 20,93 | 21,40 | 1,28% | 200,00 |
| 22.05.2024 | 21,77 | 21,80 | 21,11 | 21,13 | -2,96% | 80,00 |
| 21.05.2024 | 22,20 | 22,20 | 21,66 | 21,78 | -1,07% | 100,00 |
| 20.05.2024 | 21,83 | 22,01 | 21,63 | 22,01 | 0,78% | - |
| 17.05.2024 | 22,08 | 22,19 | 21,76 | 21,84 | -0,93% | 214,00 |
| 16.05.2024 | 21,77 | 22,09 | 21,52 | 22,05 | 0,66% | - |
| 15.05.2024 | 22,20 | 22,33 | 21,81 | 21,90 | -1,31% | - |
| 14.05.2024 | 22,05 | 22,48 | 21,95 | 22,19 | 0,73% | - |
| 13.05.2024 | 21,37 | 22,26 | 21,36 | 22,03 | 2,54% | 46,00 |
| 10.05.2024 | 21,86 | 22,39 | 21,46 | 21,49 | -2,34% | - |
| 09.05.2024 | 21,70 | 22,30 | 21,38 | 22,00 | 1,24% | 559,00 |
| 08.05.2024 | 21,96 | 22,05 | 21,67 | 21,73 | -0,91% | - |
| 07.05.2024 | 21,86 | 22,08 | 21,55 | 21,93 | 0,32% | - |
| 06.05.2024 | 21,68 | 21,89 | 21,65 | 21,86 | 1,09% | - |
| 03.05.2024 | 22,00 | 22,27 | 21,63 | 21,63 | -1,53% | - |
| 02.05.2024 | 21,72 | 22,21 | 21,60 | 21,96 | 1,20% | 20,00 |
| 30.04.2024 | 22,46 | 22,63 | 21,66 | 21,70 | -3,90% | 50,00 |
| 29.04.2024 | 22,55 | 22,84 | 22,53 | 22,58 | -0,02% | 210,00 |