22,830€
-4,06%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 23,82 | 23,91 | 23,59 | 23,63 | -0,57% | - |
| 24.07.2025 | 23,73 | 24,04 | 23,69 | 23,76 | -0,56% | - |
| 23.07.2025 | 23,79 | 23,98 | 23,60 | 23,90 | 0,67% | - |
| 22.07.2025 | 23,36 | 23,75 | 23,18 | 23,74 | 2,00% | - |
| 21.07.2025 | 23,33 | 23,41 | 23,16 | 23,27 | 0,00% | - |
| 18.07.2025 | 23,31 | 23,31 | 22,93 | 23,27 | 0,32% | - |
| 17.07.2025 | 22,90 | 23,29 | 22,90 | 23,20 | 0,91% | 58,00 |
| 16.07.2025 | 22,83 | 23,11 | 22,58 | 22,99 | 0,33% | - |
| 15.07.2025 | 23,22 | 23,45 | 22,88 | 22,91 | -1,29% | - |
| 14.07.2025 | 22,71 | 23,38 | 22,64 | 23,21 | 1,98% | - |
| 11.07.2025 | 23,35 | 23,41 | 22,70 | 22,76 | -2,46% | 3,00 |
| 10.07.2025 | 23,45 | 23,78 | 23,26 | 23,34 | -1,16% | 2,00 |
| 09.07.2025 | 23,27 | 23,67 | 23,27 | 23,61 | 1,16% | - |
| 08.07.2025 | 23,51 | 23,65 | 23,22 | 23,34 | -0,06% | - |
| 07.07.2025 | 23,69 | 24,06 | 23,29 | 23,36 | -1,04% | - |
| 04.07.2025 | 23,83 | 23,83 | 23,59 | 23,60 | -0,92% | - |
| 03.07.2025 | 23,29 | 24,04 | 23,29 | 23,82 | 2,14% | - |
| 02.07.2025 | 23,47 | 23,63 | 23,13 | 23,32 | -0,64% | - |
| 01.07.2025 | 24,26 | 24,28 | 23,47 | 23,47 | -3,32% | - |
| 30.06.2025 | 23,88 | 24,45 | 23,88 | 24,28 | 1,10% | - |
| 27.06.2025 | 23,91 | 24,05 | 23,60 | 24,01 | 0,40% | - |
| 26.06.2025 | 24,43 | 24,57 | 23,79 | 23,92 | -2,29% | - |
| 25.06.2025 | 24,85 | 25,05 | 24,43 | 24,48 | -1,53% | - |
| 24.06.2025 | 24,96 | 25,19 | 24,63 | 24,86 | 0,28% | - |
| 23.06.2025 | 24,91 | 25,15 | 24,54 | 24,79 | -0,48% | - |
| 20.06.2025 | 24,52 | 24,92 | 24,32 | 24,91 | 2,24% | - |
| 19.06.2025 | 24,65 | 24,68 | 24,34 | 24,36 | -1,28% | - |
| 18.06.2025 | 25,25 | 25,30 | 24,55 | 24,68 | -2,10% | - |
| 17.06.2025 | 24,67 | 25,28 | 24,57 | 25,21 | 1,65% | - |
| 16.06.2025 | 24,34 | 24,83 | 24,21 | 24,80 | 1,93% | - |
| 13.06.2025 | 24,22 | 24,52 | 23,73 | 24,33 | 0,37% | - |
| 12.06.2025 | 24,57 | 24,70 | 24,12 | 24,24 | -1,82% | - |
| 11.06.2025 | 25,31 | 25,40 | 24,46 | 24,69 | -2,57% | - |
| 10.06.2025 | 25,81 | 25,93 | 25,27 | 25,34 | -1,82% | - |
| 09.06.2025 | 25,84 | 25,96 | 25,67 | 25,81 | -0,12% | - |
| 06.06.2025 | 25,79 | 26,20 | 25,21 | 25,84 | 0,23% | 10,00 |
| 05.06.2025 | 25,56 | 25,99 | 25,46 | 25,78 | 0,82% | - |
| 04.06.2025 | 25,95 | 26,02 | 25,51 | 25,57 | -1,62% | - |
| 03.06.2025 | 25,42 | 25,99 | 25,31 | 25,99 | 2,16% | - |
| 02.06.2025 | 25,45 | 25,65 | 25,01 | 25,44 | -0,18% | - |
| 30.05.2025 | 25,22 | 25,50 | 25,07 | 25,48 | 0,97% | 55,00 |
| 29.05.2025 | 25,39 | 25,90 | 24,92 | 25,24 | -0,55% | 400,00 |
| 28.05.2025 | 25,09 | 25,57 | 24,98 | 25,38 | 1,20% | - |
| 27.05.2025 | 25,49 | 25,66 | 24,86 | 25,08 | -1,61% | 950,00 |
| 26.05.2025 | 25,35 | 25,52 | 25,12 | 25,49 | 1,15% | - |
| 23.05.2025 | 25,48 | 25,48 | 24,75 | 25,20 | -1,12% | 4,00 |
| 22.05.2025 | 25,25 | 25,60 | 25,13 | 25,48 | 0,79% | - |
| 21.05.2025 | 25,30 | 25,62 | 25,00 | 25,28 | -0,49% | - |
| 20.05.2025 | 25,44 | 25,57 | 25,27 | 25,41 | -0,35% | - |
| 19.05.2025 | 25,50 | 25,61 | 24,99 | 25,50 | -1,62% | 29,00 |
| 16.05.2025 | 26,34 | 26,48 | 25,69 | 25,92 | -1,59% | - |
| 15.05.2025 | 26,55 | 26,55 | 26,20 | 26,34 | -0,66% | - |
| 14.05.2025 | 26,56 | 26,69 | 26,29 | 26,51 | -0,24% | - |
| 13.05.2025 | 26,41 | 26,79 | 26,19 | 26,58 | 0,62% | - |
| 12.05.2025 | 26,75 | 27,71 | 26,24 | 26,41 | 0,97% | 34,00 |
| 09.05.2025 | 26,45 | 26,88 | 25,98 | 26,16 | -1,06% | 200,00 |
| 08.05.2025 | 26,02 | 26,69 | 25,98 | 26,44 | 1,77% | - |
| 07.05.2025 | 25,56 | 25,98 | 25,36 | 25,98 | 2,53% | - |
| 06.05.2025 | 25,61 | 25,77 | 24,96 | 25,34 | -1,05% | 40,00 |
| 05.05.2025 | 25,07 | 25,83 | 24,94 | 25,61 | 1,15% | 20,00 |
| 02.05.2025 | 25,54 | 25,70 | 25,09 | 25,32 | 0,48% | 105,00 |
| 30.04.2025 | 24,96 | 25,22 | 24,68 | 25,20 | -0,04% | - |
| 29.04.2025 | 24,98 | 25,30 | 24,71 | 25,21 | 1,33% | - |
| 28.04.2025 | 24,97 | 25,37 | 24,69 | 24,88 | -1,23% | - |
| 25.04.2025 | 25,03 | 25,25 | 24,80 | 25,19 | 1,04% | - |
| 24.04.2025 | 24,24 | 24,94 | 23,92 | 24,93 | 2,66% | - |
| 23.04.2025 | 23,97 | 24,73 | 23,90 | 24,28 | 1,27% | 125,00 |
| 22.04.2025 | 23,13 | 24,01 | 23,10 | 23,98 | 0,50% | - |
| 17.04.2025 | 23,80 | 23,96 | 23,42 | 23,86 | 1,30% | - |
| 16.04.2025 | 23,87 | 24,02 | 23,09 | 23,55 | -1,44% | - |
| 15.04.2025 | 23,56 | 24,02 | 23,44 | 23,90 | 1,38% | - |
| 14.04.2025 | 24,32 | 24,42 | 23,26 | 23,57 | -1,19% | - |
| 11.04.2025 | 23,91 | 24,45 | 23,08 | 23,86 | -1,36% | 20,00 |
| 10.04.2025 | 24,99 | 25,29 | 23,30 | 24,19 | -4,71% | 32,00 |
| 09.04.2025 | 23,20 | 25,49 | 22,36 | 25,38 | 9,47% | - |
| 08.04.2025 | 23,20 | 24,43 | 22,90 | 23,19 | -0,60% | 15,00 |
| 07.04.2025 | 23,23 | 23,99 | 21,58 | 23,33 | 0,21% | - |
| 04.04.2025 | 23,97 | 24,28 | 22,97 | 23,28 | -4,41% | - |
| 03.04.2025 | 24,39 | 24,49 | 23,41 | 24,35 | -3,89% | 45,00 |
| 02.04.2025 | 25,16 | 25,41 | 24,75 | 25,34 | 0,52% | - |
| 01.04.2025 | 24,60 | 25,22 | 24,50 | 25,21 | 1,92% | 100,00 |
| 31.03.2025 | 24,38 | 24,74 | 23,86 | 24,73 | 0,75% | - |
| 28.03.2025 | 24,82 | 25,02 | 24,36 | 24,55 | -1,56% | - |
| 27.03.2025 | 24,91 | 25,05 | 24,62 | 24,94 | 0,20% | - |
| 26.03.2025 | 25,27 | 25,27 | 24,63 | 24,89 | -1,43% | 17,00 |
| 25.03.2025 | 25,12 | 25,60 | 25,06 | 25,25 | 0,52% | - |
| 24.03.2025 | 24,37 | 25,20 | 24,37 | 25,12 | 2,57% | - |
| 21.03.2025 | 24,30 | 24,64 | 24,02 | 24,49 | 0,76% | - |
| 20.03.2025 | 24,49 | 24,82 | 24,26 | 24,30 | -1,06% | - |
| 19.03.2025 | 24,12 | 24,77 | 24,12 | 24,56 | 1,91% | - |
| 18.03.2025 | 23,93 | 24,23 | 23,84 | 24,10 | 0,73% | - |
| 17.03.2025 | 23,46 | 24,18 | 23,25 | 23,93 | 1,59% | 65,00 |
| 14.03.2025 | 22,46 | 23,56 | 22,46 | 23,55 | 4,18% | - |
| 13.03.2025 | 23,07 | 23,34 | 22,53 | 22,61 | -2,54% | - |
| 12.03.2025 | 23,15 | 23,73 | 23,14 | 23,20 | 0,24% | - |