28,003€
1,18%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,85 | 28,75 | 27,43 | 28,14 | 1,67% | - |
| 30.07.2026 | 29,07 | 29,37 | 27,20 | 27,68 | -4,77% | 37,00 |
| 29.07.2026 | 28,14 | 29,33 | 28,01 | 29,06 | 3,35% | - |
| 28.07.2026 | 26,48 | 28,23 | 26,34 | 28,12 | 4,97% | 2,00 |
| 27.07.2026 | 25,81 | 27,14 | 25,65 | 26,79 | 4,20% | 250,00 |
| 24.07.2026 | 24,99 | 25,85 | 24,68 | 25,71 | 3,71% | - |
| 23.07.2026 | 25,14 | 25,60 | 24,53 | 24,79 | -0,44% | - |
| 22.07.2026 | 25,68 | 26,21 | 24,88 | 24,90 | -3,75% | - |
| 21.07.2026 | 26,91 | 27,07 | 25,75 | 25,87 | -3,22% | - |
| 20.07.2026 | 26,36 | 26,99 | 26,13 | 26,73 | -0,35% | - |
| 17.07.2026 | 26,24 | 27,07 | 26,01 | 26,82 | 0,17% | - |
| 16.07.2026 | 26,61 | 27,01 | 26,24 | 26,78 | 0,93% | - |
| 15.07.2026 | 26,24 | 27,19 | 26,24 | 26,53 | 1,64% | - |
| 14.07.2026 | 25,99 | 26,34 | 25,04 | 26,10 | 0,50% | - |
| 13.07.2026 | 25,57 | 26,21 | 25,18 | 25,97 | 1,59% | - |
| 10.07.2026 | 25,73 | 26,16 | 25,38 | 25,56 | 0,64% | - |
| 09.07.2026 | 25,24 | 25,45 | 24,44 | 25,40 | 0,72% | - |
| 08.07.2026 | 25,28 | 25,51 | 24,89 | 25,22 | -0,87% | 7,00 |
| 07.07.2026 | 24,92 | 25,93 | 24,46 | 25,44 | 2,50% | 210,00 |
| 06.07.2026 | 24,89 | 25,20 | 24,34 | 24,82 | -1,79% | 1,00 |
| 03.07.2026 | 24,98 | 25,31 | 24,98 | 25,27 | 1,11% | - |
| 02.07.2026 | 24,97 | 25,22 | 24,60 | 25,00 | 0,08% | - |
| 01.07.2026 | 24,05 | 25,24 | 23,93 | 24,98 | 3,62% | - |
| 30.06.2026 | 24,00 | 24,26 | 23,76 | 24,10 | 0,39% | - |
| 29.06.2026 | 23,58 | 24,27 | 23,11 | 24,01 | 3,63% | 40,00 |
| 26.06.2026 | 22,05 | 23,18 | 21,66 | 23,17 | 4,23% | - |
| 25.06.2026 | 23,39 | 23,72 | 22,08 | 22,23 | -4,74% | - |
| 24.06.2026 | 23,33 | 23,67 | 23,18 | 23,34 | -0,70% | - |
| 23.06.2026 | 22,58 | 23,57 | 21,94 | 23,50 | 3,63% | - |
| 22.06.2026 | 22,59 | 23,01 | 22,29 | 22,68 | 0,28% | - |
| 19.06.2026 | 22,64 | 22,65 | 22,51 | 22,62 | -1,14% | - |
| 18.06.2026 | 22,97 | 23,40 | 22,50 | 22,88 | -1,50% | - |
| 17.06.2026 | 23,64 | 23,74 | 23,10 | 23,22 | -1,31% | - |
| 16.06.2026 | 23,51 | 23,85 | 23,21 | 23,53 | 1,34% | - |
| 15.06.2026 | 23,83 | 24,18 | 23,10 | 23,22 | -1,02% | 1,00 |
| 12.06.2026 | 23,30 | 23,48 | 22,85 | 23,46 | 0,48% | - |
| 11.06.2026 | 23,97 | 24,31 | 23,33 | 23,35 | -2,41% | - |
| 10.06.2026 | 23,76 | 24,30 | 23,25 | 23,93 | 1,38% | - |
| 09.06.2026 | 23,68 | 23,83 | 23,28 | 23,60 | 0,55% | - |
| 08.06.2026 | 23,99 | 24,31 | 23,40 | 23,47 | -1,79% | 1,00 |
| 05.06.2026 | 23,43 | 24,07 | 23,08 | 23,90 | 1,73% | 50,00 |
| 04.06.2026 | 23,83 | 24,07 | 23,31 | 23,49 | -1,55% | - |
| 03.06.2026 | 24,22 | 24,32 | 23,78 | 23,86 | -1,50% | - |
| 02.06.2026 | 24,86 | 24,87 | 23,85 | 24,22 | -1,30% | - |
| 01.06.2026 | 23,06 | 24,72 | 23,06 | 24,54 | 6,36% | - |
| 29.05.2026 | 22,48 | 23,28 | 22,35 | 23,08 | 2,59% | - |
| 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 |