25,740€
-1,57%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |