25,008$
0,68%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,51 | 25,02 | 24,37 | 25,01 | 0,68% | 15.433,00 |
| 26.02.2026 | 24,58 | 25,30 | 24,33 | 24,84 | 1,68% | 15.433,00 |
| 25.02.2026 | 24,15 | 24,54 | 23,90 | 24,43 | 0,62% | 15.433,00 |
| 24.02.2026 | 24,50 | 25,47 | 24,01 | 24,28 | -0,90% | 6.316.388,00 |
| 23.02.2026 | 24,99 | 25,24 | 23,99 | 24,50 | -3,85% | 7.965.711,00 |
| 20.02.2026 | 24,08 | 25,55 | 23,68 | 25,48 | 3,03% | 7.343.965,00 |
| 19.02.2026 | 24,64 | 24,93 | 24,38 | 24,73 | 0,20% | 6.557.749,00 |
| 18.02.2026 | 24,49 | 24,84 | 24,27 | 24,68 | 0,82% | 3.585.191,00 |
| 17.02.2026 | 24,56 | 24,70 | 24,15 | 24,48 | -0,20% | 5.128.884,00 |
| 13.02.2026 | 24,33 | 24,77 | 24,30 | 24,53 | 0,95% | 3.545.623,00 |
| 12.02.2026 | 24,43 | 24,71 | 23,63 | 24,30 | -0,45% | 4.677.934,00 |
| 11.02.2026 | 25,02 | 25,20 | 24,17 | 24,41 | -2,28% | 4.386.159,00 |
| 10.02.2026 | 24,86 | 25,29 | 24,83 | 24,98 | 0,40% | 2.951.336,00 |
| 09.02.2026 | 24,93 | 25,10 | 24,60 | 24,88 | -0,48% | 4.029.637,00 |
| 06.02.2026 | 24,69 | 25,23 | 24,52 | 25,00 | 2,29% | 4.739.599,00 |
| 05.02.2026 | 25,13 | 25,51 | 24,42 | 24,44 | -2,67% | 6.027.538,00 |
| 04.02.2026 | 24,93 | 25,36 | 24,80 | 25,11 | 0,00% | 6.728.468,00 |
| 03.02.2026 | 25,20 | 25,27 | 24,41 | 25,11 | -2,14% | 7.816.103,00 |
| 02.02.2026 | 25,45 | 25,91 | 25,31 | 25,66 | 0,71% | 4.202.877,00 |
| 30.01.2026 | 25,79 | 25,84 | 25,47 | 25,48 | -1,36% | 3.808.093,00 |
| 29.01.2026 | 26,00 | 26,25 | 25,60 | 25,83 | -1,52% | 6.451.396,00 |
| 28.01.2026 | 26,57 | 26,67 | 26,18 | 26,23 | -1,13% | 3.403.323,00 |
| 27.01.2026 | 26,66 | 26,74 | 26,20 | 26,53 | -0,19% | 3.056.668,00 |
| 26.01.2026 | 26,45 | 26,81 | 26,42 | 26,58 | 1,06% | 3.015.687,00 |
| 23.01.2026 | 26,26 | 26,61 | 26,21 | 26,30 | 0,23% | 2.298.352,00 |
| 22.01.2026 | 26,19 | 26,36 | 26,00 | 26,24 | 0,73% | 3.559.285,00 |
| 21.01.2026 | 25,55 | 26,15 | 25,47 | 26,05 | 2,20% | 3.546.554,00 |
| 20.01.2026 | 25,71 | 26,19 | 25,42 | 25,49 | -1,38% | 3.676.632,00 |
| 19.01.2026 | 25,73 | 25,86 | 25,69 | 25,85 | -1,09% | - |
| 16.01.2026 | 26,50 | 26,59 | 26,12 | 26,13 | -1,43% | 3.262.389,00 |
| 15.01.2026 | 26,84 | 26,96 | 26,48 | 26,51 | -1,23% | 3.226.235,00 |
| 14.01.2026 | 26,73 | 27,00 | 26,65 | 26,84 | 0,34% | 3.065.763,00 |
| 13.01.2026 | 27,33 | 27,33 | 26,21 | 26,75 | -2,12% | 4.419.868,00 |
| 12.01.2026 | 27,33 | 27,57 | 27,13 | 27,33 | 0,18% | 2.083.433,00 |
| 09.01.2026 | 27,50 | 27,64 | 27,00 | 27,28 | -0,66% | 2.783.082,00 |
| 08.01.2026 | 27,29 | 27,48 | 27,01 | 27,46 | 0,59% | 2.867.836,00 |
| 07.01.2026 | 27,06 | 27,41 | 26,94 | 27,30 | 1,15% | 4.113.107,00 |
| 06.01.2026 | 26,84 | 27,18 | 26,79 | 26,99 | 0,11% | 2.812.865,00 |
| 05.01.2026 | 26,88 | 27,19 | 26,87 | 26,96 | 0,11% | 2.839.024,00 |
| 02.01.2026 | 27,64 | 27,66 | 26,23 | 26,93 | -3,13% | 5.213.287,00 |
| 31.12.2025 | 27,60 | 27,93 | 27,55 | 27,80 | 0,51% | 3.224.807,00 |
| 30.12.2025 | 27,91 | 28,03 | 27,62 | 27,66 | -1,07% | 3.367.738,00 |
| 29.12.2025 | 27,88 | 28,06 | 27,81 | 27,96 | -0,14% | 3.199.703,00 |
| 26.12.2025 | 28,08 | 28,28 | 27,78 | 28,00 | -0,36% | 2.765.606,00 |
| 24.12.2025 | 28,05 | 28,20 | 27,93 | 28,10 | -0,18% | 2.564.759,00 |
| 23.12.2025 | 28,49 | 28,75 | 27,99 | 28,15 | -1,19% | 3.671.584,00 |
| 22.12.2025 | 28,85 | 29,03 | 28,46 | 28,49 | -0,70% | 2.946.396,00 |
| 19.12.2025 | 28,52 | 28,90 | 28,48 | 28,69 | 0,91% | 7.444.153,00 |
| 18.12.2025 | 28,73 | 29,03 | 28,36 | 28,43 | -1,01% | 4.462.862,00 |
| 17.12.2025 | 28,67 | 29,50 | 28,60 | 28,72 | 0,47% | 4.724.784,00 |
| 16.12.2025 | 27,66 | 28,77 | 27,57 | 28,59 | 2,60% | 3.078.320,00 |
| 15.12.2025 | 28,35 | 28,39 | 27,78 | 27,86 | -1,62% | 3.468.545,00 |
| 12.12.2025 | 27,62 | 28,50 | 27,52 | 28,32 | 2,53% | 5.268.002,00 |
| 11.12.2025 | 27,12 | 28,03 | 27,12 | 27,62 | 1,54% | 4.213.411,00 |
| 10.12.2025 | 29,14 | 29,40 | 26,83 | 27,20 | -7,55% | 8.930.853,00 |
| 09.12.2025 | 28,91 | 29,52 | 28,85 | 29,42 | 1,66% | 2.454.772,00 |
| 08.12.2025 | 29,39 | 29,42 | 28,74 | 28,94 | -1,36% | 3.520.325,00 |
| 05.12.2025 | 29,68 | 30,02 | 29,31 | 29,34 | -1,48% | 2.397.380,00 |
| 04.12.2025 | 30,03 | 30,14 | 29,61 | 29,78 | -0,53% | 2.259.969,00 |
| 03.12.2025 | 29,47 | 30,03 | 29,44 | 29,94 | 0,77% | 2.746.188,00 |
| 02.12.2025 | 29,52 | 29,95 | 29,41 | 29,71 | 1,33% | 2.920.391,00 |
| 01.12.2025 | 29,57 | 29,82 | 29,26 | 29,32 | -1,87% | 3.077.024,00 |
| 28.11.2025 | 29,64 | 29,92 | 29,63 | 29,88 | 0,71% | 1.388.411,00 |
| 26.11.2025 | 29,84 | 29,99 | 29,60 | 29,67 | -0,57% | 2.072.798,00 |
| 25.11.2025 | 29,73 | 30,27 | 29,71 | 29,84 | -0,13% | 1.950.963,00 |
| 24.11.2025 | 29,57 | 30,09 | 29,28 | 29,88 | 0,74% | 4.306.536,00 |
| 21.11.2025 | 28,88 | 29,86 | 28,74 | 29,66 | 2,81% | 4.251.369,00 |
| 20.11.2025 | 29,43 | 29,54 | 28,71 | 28,85 | -1,16% | 3.160.251,00 |
| 19.11.2025 | 29,49 | 29,69 | 29,13 | 29,19 | -0,95% | 3.446.103,00 |
| 18.11.2025 | 29,52 | 29,68 | 28,38 | 29,47 | -0,77% | 5.526.137,00 |
| 17.11.2025 | 30,59 | 30,59 | 29,49 | 29,70 | -2,21% | 3.521.438,00 |
| 14.11.2025 | 30,02 | 30,50 | 29,98 | 30,37 | -0,10% | 3.657.751,00 |
| 13.11.2025 | 30,75 | 30,99 | 30,34 | 30,40 | -1,43% | 2.411.426,00 |
| 12.11.2025 | 31,19 | 31,39 | 30,69 | 30,84 | -0,87% | 2.622.490,00 |
| 11.11.2025 | 30,58 | 31,36 | 30,47 | 31,11 | 1,83% | 4.093.377,00 |
| 10.11.2025 | 31,20 | 31,56 | 30,46 | 30,55 | -1,04% | 5.210.282,00 |
| 07.11.2025 | 30,95 | 32,00 | 29,16 | 30,87 | 7,67% | 9.065.267,00 |
| 06.11.2025 | 29,08 | 29,28 | 28,61 | 28,67 | -1,61% | 4.772.551,00 |
| 05.11.2025 | 29,17 | 29,34 | 28,93 | 29,14 | 0,57% | 2.421.626,00 |
| 04.11.2025 | 29,46 | 29,55 | 28,74 | 28,98 | -2,47% | 4.284.729,00 |
| 03.11.2025 | 29,03 | 29,79 | 28,97 | 29,71 | 2,45% | 4.445.256,00 |
| 31.10.2025 | 28,63 | 29,07 | 28,57 | 29,00 | 0,83% | 3.044.638,00 |
| 30.10.2025 | 28,40 | 28,97 | 28,14 | 28,76 | 1,27% | 3.399.761,00 |
| 29.10.2025 | 29,23 | 29,26 | 28,31 | 28,40 | -3,04% | 3.977.699,00 |
| 28.10.2025 | 29,23 | 29,31 | 28,98 | 29,29 | 0,62% | 1.886.195,00 |
| 27.10.2025 | 29,51 | 29,68 | 29,10 | 29,11 | -0,85% | 2.389.092,00 |
| 24.10.2025 | 29,55 | 29,72 | 29,20 | 29,36 | 0,14% | 2.478.502,00 |
| 23.10.2025 | 29,29 | 29,49 | 29,19 | 29,32 | 0,17% | - |
| 22.10.2025 | 29,79 | 29,89 | 29,20 | 29,27 | -1,84% | 3.015.247,00 |
| 21.10.2025 | 29,28 | 29,90 | 29,04 | 29,82 | 1,81% | 2.267.984,00 |
| 20.10.2025 | 29,09 | 29,39 | 28,73 | 29,29 | 0,65% | 2.390.028,00 |
| 17.10.2025 | 28,27 | 29,15 | 28,27 | 29,10 | 2,54% | - |
| 16.10.2025 | 29,00 | 29,25 | 28,24 | 28,38 | -1,97% | 3.109.317,00 |
| 15.10.2025 | 28,62 | 29,00 | 28,53 | 28,95 | 1,94% | 2.749.443,00 |
| 14.10.2025 | 28,35 | 28,72 | 28,28 | 28,40 | -0,91% | 2.362.183,00 |
| 13.10.2025 | 28,30 | 28,71 | 27,74 | 28,66 | 1,85% | 2.735.151,00 |
| 10.10.2025 | 29,09 | 29,16 | 28,06 | 28,14 | -3,53% | 3.280.879,00 |
| 09.10.2025 | 29,55 | 29,57 | 29,16 | 29,17 | -1,32% | 1.736.111,00 |
| 08.10.2025 | 29,22 | 29,63 | 29,03 | 29,56 | 1,55% | 2.065.180,00 |
| 07.10.2025 | 29,48 | 29,63 | 28,87 | 29,11 | -0,78% | 2.361.371,00 |