25,200€
-1,10%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 23,63 | 23,77 | 23,01 | 23,14 | -2,09% | 32,00 |
| 10.03.2025 | 24,37 | 24,37 | 23,49 | 23,64 | -2,98% | 79,00 |
| 07.03.2025 | 23,77 | 24,37 | 23,39 | 24,36 | 2,50% | - |
| 06.03.2025 | 24,39 | 24,39 | 23,73 | 23,77 | -2,58% | - |
| 05.03.2025 | 24,80 | 24,97 | 24,22 | 24,40 | -1,57% | - |
| 04.03.2025 | 24,90 | 25,00 | 24,33 | 24,79 | 0,20% | 184,00 |
| 03.03.2025 | 24,94 | 25,24 | 24,57 | 24,74 | -1,16% | - |
| 28.02.2025 | 24,97 | 25,18 | 24,68 | 25,03 | 0,32% | - |
| 27.02.2025 | 25,36 | 25,74 | 24,90 | 24,95 | -1,66% | - |
| 26.02.2025 | 25,14 | 25,93 | 25,14 | 25,37 | 0,79% | - |
| 25.02.2025 | 25,11 | 25,63 | 24,69 | 25,17 | 0,16% | 2,00 |
| 24.02.2025 | 25,54 | 26,05 | 24,97 | 25,13 | -1,53% | 240,00 |
| 21.02.2025 | 28,57 | 28,59 | 25,39 | 25,52 | -15,93% | 948,00 |
| 20.02.2025 | 31,31 | 31,39 | 30,07 | 30,35 | -3,16% | 274,00 |
| 19.02.2025 | 31,83 | 31,92 | 31,26 | 31,34 | -1,45% | - |
| 18.02.2025 | 31,34 | 31,85 | 31,19 | 31,80 | 1,47% | - |
| 17.02.2025 | 31,23 | 31,40 | 31,23 | 31,34 | 0,29% | 15,00 |
| 14.02.2025 | 31,04 | 31,30 | 30,68 | 31,25 | 0,61% | - |
| 13.02.2025 | 30,73 | 31,07 | 30,36 | 31,06 | 1,14% | - |
| 12.02.2025 | 30,74 | 30,82 | 30,34 | 30,71 | -0,07% | - |
| 11.02.2025 | 31,03 | 31,16 | 30,70 | 30,73 | -0,87% | - |
| 10.02.2025 | 31,02 | 31,36 | 30,95 | 31,00 | 0,00% | 2,00 |
| 07.02.2025 | 31,08 | 31,40 | 30,92 | 31,00 | 0,02% | - |
| 06.02.2025 | 31,37 | 31,72 | 31,00 | 31,00 | -1,13% | 25,00 |
| 05.02.2025 | 31,41 | 31,41 | 30,77 | 31,35 | 0,48% | - |
| 04.02.2025 | 31,15 | 31,30 | 30,80 | 31,20 | 0,47% | - |
| 03.02.2025 | 30,77 | 31,24 | 30,61 | 31,06 | 0,15% | 200,00 |
| 31.01.2025 | 30,92 | 31,33 | 30,74 | 31,01 | 0,45% | 64,00 |
| 30.01.2025 | 30,88 | 31,40 | 30,62 | 30,87 | -0,80% | - |
| 29.01.2025 | 31,68 | 31,78 | 30,73 | 31,12 | -0,64% | - |
| 28.01.2025 | 30,50 | 31,95 | 30,50 | 31,32 | 2,65% | - |
| 27.01.2025 | 29,98 | 30,80 | 28,48 | 30,51 | 1,70% | 19,00 |
| 24.01.2025 | 29,92 | 30,07 | 29,54 | 30,00 | 0,40% | - |
| 23.01.2025 | 29,84 | 30,07 | 29,74 | 29,88 | -0,23% | 300,00 |
| 22.01.2025 | 29,61 | 30,08 | 29,46 | 29,95 | 0,28% | - |
| 21.01.2025 | 29,47 | 29,88 | 29,43 | 29,87 | 1,34% | 150,00 |
| 20.01.2025 | 29,71 | 29,74 | 29,44 | 29,47 | -1,04% | 50,00 |
| 17.01.2025 | 29,53 | 29,87 | 29,40 | 29,78 | 0,78% | 100,00 |
| 16.01.2025 | 29,52 | 29,86 | 29,42 | 29,55 | 0,10% | - |
| 15.01.2025 | 29,21 | 29,63 | 29,00 | 29,52 | 1,13% | - |
| 14.01.2025 | 28,94 | 29,26 | 28,80 | 29,19 | 0,66% | - |
| 13.01.2025 | 28,68 | 29,10 | 28,01 | 29,00 | 0,99% | 300,00 |
| 10.01.2025 | 28,79 | 29,08 | 28,56 | 28,72 | -0,24% | - |
| 09.01.2025 | 28,82 | 28,88 | 28,72 | 28,79 | -0,19% | - |
| 08.01.2025 | 28,60 | 28,92 | 28,43 | 28,84 | 0,95% | - |
| 07.01.2025 | 28,95 | 29,05 | 28,24 | 28,57 | -1,24% | - |
| 06.01.2025 | 29,09 | 29,26 | 28,84 | 28,93 | -0,57% | - |
| 03.01.2025 | 28,58 | 29,18 | 28,58 | 29,10 | 0,95% | - |
| 02.01.2025 | 29,20 | 29,40 | 28,64 | 28,82 | -0,33% | 17,00 |
| 30.12.2024 | 29,35 | 29,35 | 28,87 | 28,92 | -0,67% | - |