22,930€
1,95%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,48 | 22,84 | 22,35 | 22,81 | 1,39% | - |
| 28.05.2026 | 22,34 | 22,74 | 22,23 | 22,49 | 0,90% | - |
| 27.05.2026 | 22,79 | 23,01 | 22,24 | 22,29 | -4,22% | - |
| 26.05.2026 | 23,85 | 23,88 | 23,01 | 23,28 | -2,45% | 5,00 |
| 25.05.2026 | 23,50 | 23,91 | 23,50 | 23,86 | 0,74% | 76,00 |
| 22.05.2026 | 23,47 | 24,13 | 23,37 | 23,69 | 0,71% | - |
| 21.05.2026 | 23,71 | 23,80 | 23,24 | 23,52 | 0,31% | - |
| 20.05.2026 | 23,72 | 23,94 | 22,96 | 23,45 | -1,12% | 50,00 |
| 19.05.2026 | 24,01 | 24,39 | 23,70 | 23,71 | -1,00% | - |
| 18.05.2026 | 23,07 | 23,99 | 22,63 | 23,95 | 4,15% | - |
| 15.05.2026 | 22,45 | 23,02 | 22,11 | 23,00 | 3,01% | - |
| 14.05.2026 | 22,36 | 22,63 | 22,02 | 22,32 | -0,39% | - |
| 13.05.2026 | 22,00 | 22,41 | 21,76 | 22,41 | 1,47% | 1,00 |
| 12.05.2026 | 22,48 | 22,74 | 21,93 | 22,09 | -1,76% | - |
| 11.05.2026 | 24,52 | 24,59 | 21,89 | 22,48 | -8,79% | - |
| 08.05.2026 | 21,41 | 24,70 | 21,41 | 24,65 | 14,45% | - |
| 07.05.2026 | 21,02 | 21,66 | 20,80 | 21,54 | 2,43% | - |
| 06.05.2026 | 21,73 | 21,90 | 20,92 | 21,03 | -3,41% | - |
| 05.05.2026 | 21,45 | 21,79 | 21,23 | 21,77 | 1,57% | - |
| 04.05.2026 | 21,27 | 21,90 | 21,08 | 21,43 | 3,41% | - |
| 30.04.2026 | 20,82 | 20,96 | 20,31 | 20,72 | -1,03% | - |
| 29.04.2026 | 20,35 | 20,99 | 20,33 | 20,94 | 2,28% | - |
| 28.04.2026 | 20,40 | 21,06 | 20,19 | 20,47 | -0,28% | - |
| 27.04.2026 | 20,49 | 20,81 | 20,16 | 20,53 | 0,01% | - |
| 24.04.2026 | 20,46 | 20,75 | 20,17 | 20,53 | 0,61% | - |
| 23.04.2026 | 21,11 | 21,17 | 20,13 | 20,40 | -2,63% | - |
| 22.04.2026 | 20,93 | 21,26 | 20,83 | 20,95 | -0,05% | 2,00 |
| 21.04.2026 | 20,67 | 21,18 | 20,65 | 20,96 | 1,75% | - |
| 20.04.2026 | 20,59 | 20,90 | 20,45 | 20,60 | 0,32% | - |
| 17.04.2026 | 20,47 | 20,76 | 20,42 | 20,54 | 0,79% | - |
| 16.04.2026 | 20,16 | 20,66 | 20,10 | 20,38 | 0,47% | - |
| 15.04.2026 | 19,24 | 20,29 | 19,22 | 20,28 | 5,63% | - |
| 14.04.2026 | 19,32 | 19,60 | 19,12 | 19,20 | 0,11% | - |
| 13.04.2026 | 18,74 | 19,32 | 18,60 | 19,18 | 2,42% | 55,00 |
| 10.04.2026 | 19,02 | 19,07 | 18,49 | 18,72 | -1,45% | - |
| 09.04.2026 | 19,48 | 19,48 | 18,60 | 19,00 | -3,36% | - |
| 08.04.2026 | 20,35 | 20,93 | 19,59 | 19,66 | -4,39% | 480,00 |
| 07.04.2026 | 20,29 | 20,78 | 20,29 | 20,56 | 2,00% | 48,00 |
| 02.04.2026 | 20,09 | 20,40 | 19,62 | 20,16 | 1,63% | - |
| 01.04.2026 | 19,66 | 19,88 | 19,29 | 19,84 | 0,58% | - |
| 31.03.2026 | 19,67 | 19,90 | 19,44 | 19,72 | 0,84% | - |
| 30.03.2026 | 19,25 | 19,96 | 19,25 | 19,56 | 0,98% | 5,00 |
| 27.03.2026 | 19,76 | 19,85 | 19,10 | 19,37 | -1,86% | - |
| 26.03.2026 | 19,56 | 19,95 | 19,45 | 19,74 | 0,39% | 11,00 |
| 25.03.2026 | 20,07 | 20,44 | 19,47 | 19,66 | -2,18% | - |
| 24.03.2026 | 21,03 | 21,05 | 20,08 | 20,10 | -4,20% | 2,00 |
| 23.03.2026 | 21,82 | 21,91 | 20,98 | 20,98 | -3,56% | - |
| 20.03.2026 | 21,73 | 21,84 | 21,45 | 21,75 | 0,16% | - |
| 19.03.2026 | 21,82 | 22,44 | 21,58 | 21,72 | -1,14% | - |
| 18.03.2026 | 22,14 | 22,31 | 21,84 | 21,97 | -0,86% | 1,00 |
| 17.03.2026 | 22,19 | 22,50 | 22,08 | 22,16 | -1,80% | - |
| 16.03.2026 | 22,52 | 22,76 | 22,03 | 22,56 | 0,56% | - |
| 13.03.2026 | 22,50 | 22,78 | 22,31 | 22,44 | -0,11% | - |
| 12.03.2026 | 22,35 | 22,71 | 22,06 | 22,46 | 0,34% | - |
| 11.03.2026 | 22,74 | 23,03 | 22,03 | 22,39 | -1,58% | 1,00 |
| 10.03.2026 | 22,84 | 23,12 | 22,34 | 22,75 | -1,17% | - |
| 09.03.2026 | 23,05 | 23,27 | 22,67 | 23,02 | 0,17% | - |
| 06.03.2026 | 22,77 | 23,01 | 22,33 | 22,98 | 0,24% | - |
| 05.03.2026 | 22,50 | 23,05 | 22,41 | 22,92 | 2,67% | - |
| 04.03.2026 | 22,54 | 22,64 | 22,20 | 22,33 | -0,11% | - |
| 03.03.2026 | 21,37 | 22,51 | 20,95 | 22,35 | 4,44% | - |
| 02.03.2026 | 20,81 | 21,50 | 20,81 | 21,40 | 1,64% | - |
| 27.02.2026 | 21,05 | 21,13 | 20,67 | 21,06 | -0,09% | 24,00 |
| 26.02.2026 | 20,59 | 21,44 | 20,59 | 21,08 | 2,01% | - |
| 25.02.2026 | 20,53 | 20,71 | 20,25 | 20,66 | 1,18% | - |
| 24.02.2026 | 20,81 | 21,63 | 20,38 | 20,42 | 0,10% | - |
| 23.02.2026 | 21,63 | 21,64 | 20,35 | 20,40 | -4,94% | - |
| 20.02.2026 | 20,81 | 21,68 | 19,86 | 21,46 | 1,78% | 1.057,00 |
| 19.02.2026 | 20,97 | 21,19 | 20,75 | 21,09 | 0,84% | - |
| 18.02.2026 | 20,66 | 21,01 | 20,54 | 20,91 | 2,10% | - |
| 17.02.2026 | 20,66 | 20,84 | 20,40 | 20,48 | -0,85% | - |
| 16.02.2026 | 20,68 | 20,80 | 20,59 | 20,66 | -0,34% | 250,00 |
| 13.02.2026 | 20,46 | 20,86 | 20,38 | 20,73 | 1,49% | - |
| 12.02.2026 | 20,56 | 20,76 | 19,92 | 20,42 | -0,68% | - |
| 11.02.2026 | 21,00 | 21,25 | 20,35 | 20,56 | -2,33% | - |
| 10.02.2026 | 20,88 | 21,24 | 20,82 | 21,05 | 1,01% | - |
| 09.02.2026 | 21,18 | 21,18 | 20,65 | 20,84 | -0,36% | - |
| 06.02.2026 | 20,67 | 21,35 | 20,60 | 20,92 | -0,02% | 100,00 |
| 05.02.2026 | 21,26 | 21,54 | 20,83 | 20,92 | -2,38% | - |
| 04.02.2026 | 21,25 | 21,48 | 21,00 | 21,43 | 0,89% | - |
| 03.02.2026 | 21,78 | 22,02 | 20,65 | 21,24 | -2,48% | 2,00 |
| 02.02.2026 | 21,51 | 21,95 | 21,10 | 21,78 | 1,09% | - |
| 30.01.2026 | 21,59 | 21,73 | 21,37 | 21,55 | -0,02% | - |
| 29.01.2026 | 21,94 | 22,03 | 21,45 | 21,55 | -2,27% | 72,00 |
| 28.01.2026 | 22,11 | 22,38 | 21,89 | 22,05 | 0,23% | - |
| 27.01.2026 | 22,51 | 22,51 | 21,93 | 22,00 | -2,09% | - |
| 26.01.2026 | 22,24 | 22,57 | 22,07 | 22,47 | 0,78% | - |
| 23.01.2026 | 22,33 | 22,65 | 22,22 | 22,30 | 0,13% | - |
| 22.01.2026 | 22,31 | 22,51 | 22,17 | 22,27 | -0,20% | - |
| 21.01.2026 | 21,74 | 22,38 | 21,64 | 22,31 | 0,68% | - |
| 20.01.2026 | 22,20 | 22,20 | 21,79 | 22,16 | -0,16% | 110,00 |
| 19.01.2026 | 22,52 | 22,52 | 22,08 | 22,20 | -2,63% | - |
| 16.01.2026 | 22,91 | 22,99 | 22,61 | 22,80 | -0,20% | 45,00 |
| 15.01.2026 | 23,02 | 23,40 | 22,81 | 22,84 | -1,04% | - |
| 14.01.2026 | 23,08 | 23,17 | 22,77 | 23,08 | 0,17% | 2,00 |
| 13.01.2026 | 23,43 | 23,50 | 22,50 | 23,04 | -1,66% | 9,00 |
| 12.01.2026 | 23,22 | 23,63 | 23,07 | 23,43 | -0,06% | 20,00 |
| 09.01.2026 | 23,55 | 23,75 | 23,21 | 23,45 | 0,09% | - |
| 08.01.2026 | 23,37 | 23,53 | 22,88 | 23,43 | 0,73% | 2,00 |
| 07.01.2026 | 23,10 | 23,34 | 23,00 | 23,26 | 0,87% | - |