25,540€
-15,85%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 29,62 | 29,62 | 29,01 | 29,11 | -0,34% | - |
| 23.12.2024 | 29,02 | 29,39 | 28,90 | 29,21 | 0,72% | - |
| 20.12.2024 | 28,46 | 29,30 | 28,12 | 29,00 | 1,92% | - |
| 19.12.2024 | 28,35 | 29,06 | 28,20 | 28,46 | 0,48% | 10,00 |
| 18.12.2024 | 29,36 | 29,56 | 28,12 | 28,32 | -3,58% | 4,00 |
| 17.12.2024 | 28,97 | 29,51 | 28,85 | 29,37 | 1,38% | - |
| 16.12.2024 | 28,61 | 29,36 | 28,23 | 28,97 | 1,22% | 16,00 |
| 13.12.2024 | 29,07 | 29,27 | 28,31 | 28,62 | -1,55% | - |
| 12.12.2024 | 28,40 | 29,17 | 28,40 | 29,07 | 2,40% | 122,00 |
| 11.12.2024 | 27,30 | 28,78 | 27,16 | 28,39 | 3,97% | - |
| 10.12.2024 | 27,30 | 27,76 | 27,06 | 27,31 | 0,00% | - |
| 09.12.2024 | 27,45 | 27,89 | 27,30 | 27,31 | -1,14% | 108,00 |
| 06.12.2024 | 27,16 | 27,63 | 27,07 | 27,62 | 1,69% | 100,00 |
| 05.12.2024 | 27,44 | 27,53 | 27,00 | 27,16 | -1,00% | 153,00 |
| 04.12.2024 | 27,33 | 27,73 | 27,08 | 27,44 | 0,27% | 143,00 |
| 03.12.2024 | 27,03 | 27,39 | 26,73 | 27,36 | 1,20% | 1.064,00 |
| 02.12.2024 | 26,24 | 27,08 | 26,16 | 27,04 | 3,38% | - |
| 29.11.2024 | 26,38 | 26,82 | 25,32 | 26,15 | -0,87% | - |
| 28.11.2024 | 26,50 | 26,67 | 26,25 | 26,38 | -0,57% | - |
| 27.11.2024 | 27,05 | 27,06 | 26,39 | 26,53 | -2,03% | 75,00 |
| 26.11.2024 | 26,97 | 27,28 | 26,83 | 27,08 | 0,41% | - |
| 25.11.2024 | 26,76 | 27,29 | 26,76 | 26,97 | 0,78% | - |
| 22.11.2024 | 26,39 | 27,04 | 26,32 | 26,76 | 1,44% | 375,00 |
| 21.11.2024 | 25,54 | 26,60 | 25,34 | 26,38 | 3,94% | - |
| 20.11.2024 | 25,17 | 25,55 | 24,50 | 25,38 | 0,79% | - |
| 19.11.2024 | 24,96 | 25,53 | 24,59 | 25,18 | 0,92% | - |
| 18.11.2024 | 25,68 | 25,88 | 24,68 | 24,95 | -2,96% | - |
| 15.11.2024 | 26,09 | 26,23 | 25,58 | 25,71 | -1,44% | - |
| 14.11.2024 | 26,30 | 26,66 | 25,79 | 26,09 | -0,86% | - |
| 13.11.2024 | 26,29 | 26,78 | 26,15 | 26,31 | 0,19% | 56,00 |
| 12.11.2024 | 26,16 | 26,57 | 25,98 | 26,26 | -0,61% | - |
| 11.11.2024 | 25,23 | 26,46 | 25,23 | 26,42 | 4,76% | 390,00 |
| 08.11.2024 | 25,81 | 25,87 | 23,47 | 25,22 | -2,21% | 160,00 |
| 07.11.2024 | 26,04 | 26,07 | 24,93 | 25,79 | -0,98% | 1.160,00 |
| 06.11.2024 | 24,78 | 26,05 | 24,15 | 26,05 | 6,65% | - |
| 05.11.2024 | 24,12 | 24,50 | 23,69 | 24,42 | 1,37% | - |
| 04.11.2024 | 24,01 | 24,23 | 23,72 | 24,09 | 0,33% | - |
| 01.11.2024 | 23,75 | 24,34 | 23,75 | 24,01 | 0,92% | - |
| 31.10.2024 | 23,95 | 24,24 | 23,76 | 23,79 | -0,67% | - |
| 30.10.2024 | 23,91 | 24,97 | 23,53 | 23,95 | 1,27% | - |
| 29.10.2024 | 23,38 | 23,95 | 23,21 | 23,65 | 1,15% | 206,00 |
| 28.10.2024 | 24,11 | 24,28 | 23,23 | 23,38 | -2,38% | - |
| 25.10.2024 | 23,82 | 24,30 | 23,82 | 23,95 | 0,42% | - |
| 24.10.2024 | 23,87 | 24,19 | 23,82 | 23,85 | -0,73% | - |
| 23.10.2024 | 24,34 | 24,42 | 23,88 | 24,03 | -1,29% | - |
| 22.10.2024 | 24,73 | 24,73 | 24,27 | 24,34 | -1,70% | 85,00 |
| 21.10.2024 | 24,47 | 24,81 | 24,18 | 24,76 | 0,65% | 100,00 |
| 18.10.2024 | 24,26 | 24,63 | 24,22 | 24,60 | 1,40% | 1.282,00 |
| 17.10.2024 | 24,07 | 24,41 | 23,95 | 24,26 | 0,75% | 50,00 |
| 16.10.2024 | 24,01 | 24,21 | 23,99 | 24,08 | 0,31% | - |
| 15.10.2024 | 23,78 | 24,17 | 23,60 | 24,01 | 0,86% | - |
| 14.10.2024 | 23,63 | 23,97 | 23,24 | 23,80 | 0,72% | - |
| 11.10.2024 | 23,68 | 23,80 | 23,55 | 23,63 | -0,30% | - |
| 10.10.2024 | 23,59 | 23,79 | 23,43 | 23,70 | 0,42% | - |
| 09.10.2024 | 23,21 | 23,62 | 23,09 | 23,60 | 1,64% | - |
| 08.10.2024 | 23,20 | 23,32 | 22,92 | 23,22 | 0,06% | - |
| 07.10.2024 | 23,11 | 23,49 | 22,92 | 23,21 | 0,39% | - |
| 04.10.2024 | 23,15 | 23,60 | 22,79 | 23,12 | -0,15% | - |
| 03.10.2024 | 22,74 | 23,18 | 22,57 | 23,15 | 1,71% | - |
| 02.10.2024 | 22,63 | 23,15 | 22,52 | 22,76 | 0,66% | - |
| 01.10.2024 | 22,84 | 23,02 | 22,59 | 22,61 | -1,05% | 20,00 |
| 30.09.2024 | 22,66 | 22,92 | 22,49 | 22,85 | 0,46% | 220,00 |