25,245€
-2,11%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,81 | 25,87 | 25,25 | 25,25 | -2,11% | 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 |
| 27.09.2024 | 22,35 | 22,78 | 22,27 | 22,75 | 1,86% | - |
| 26.09.2024 | 22,28 | 22,58 | 22,17 | 22,33 | 0,84% | - |
| 25.09.2024 | 22,30 | 22,48 | 22,07 | 22,15 | -0,74% | - |
| 24.09.2024 | 22,31 | 22,42 | 22,20 | 22,31 | 0,11% | - |
| 23.09.2024 | 22,10 | 22,36 | 22,10 | 22,29 | 0,61% | - |
| 20.09.2024 | 21,92 | 22,21 | 21,81 | 22,15 | 1,14% | - |
| 19.09.2024 | 22,02 | 22,46 | 21,72 | 21,90 | -0,73% | 70,00 |
| 18.09.2024 | 22,17 | 22,32 | 21,97 | 22,06 | -0,36% | - |
| 17.09.2024 | 22,35 | 22,48 | 22,04 | 22,14 | -0,96% | - |
| 16.09.2024 | 22,18 | 22,45 | 21,87 | 22,36 | 0,70% | - |
| 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% | - |