26,728$
-16,16%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,53 | 30,10 | 26,57 | 26,73 | -16,15% | 16.501.354,00 |
| 20.02.2025 | 32,52 | 32,55 | 31,50 | 31,88 | -2,42% | 6.758.858,00 |
| 19.02.2025 | 33,15 | 33,20 | 32,59 | 32,67 | -1,80% | 4.396.322,00 |
| 18.02.2025 | 32,88 | 33,27 | 32,76 | 33,27 | 1,29% | 3.843.147,00 |
| 17.02.2025 | 32,86 | 32,86 | 32,80 | 32,85 | 0,21% | - |
| 14.02.2025 | 32,52 | 32,85 | 32,32 | 32,78 | 0,89% | 2.410.606,00 |
| 13.02.2025 | 32,00 | 32,52 | 31,72 | 32,49 | 1,85% | 3.522.053,00 |
| 12.02.2025 | 31,53 | 31,95 | 31,36 | 31,90 | 0,16% | 2.339.970,00 |
| 11.02.2025 | 31,87 | 32,19 | 31,76 | 31,85 | -0,41% | 2.025.453,00 |
| 10.02.2025 | 32,19 | 32,32 | 31,91 | 31,98 | -0,19% | 3.393.408,00 |
| 07.02.2025 | 32,25 | 32,53 | 31,95 | 32,04 | -0,50% | 2.734.976,00 |
| 06.02.2025 | 32,67 | 32,67 | 32,17 | 32,20 | -1,32% | 2.208.341,00 |
| 05.02.2025 | 32,33 | 32,67 | 32,26 | 32,63 | 0,77% | 2.276.703,00 |
| 04.02.2025 | 31,97 | 32,46 | 31,97 | 32,38 | 1,35% | 2.124.840,00 |
| 03.02.2025 | 31,56 | 32,14 | 31,51 | 31,95 | -0,62% | 2.862.119,00 |
| 31.01.2025 | 32,28 | 32,54 | 31,96 | 32,15 | 0,06% | 3.088.159,00 |
| 30.01.2025 | 32,42 | 32,69 | 31,91 | 32,13 | -0,83% | 4.996.404,00 |
| 29.01.2025 | 32,68 | 32,68 | 32,02 | 32,40 | -0,86% | 3.605.954,00 |
| 28.01.2025 | 32,02 | 33,33 | 31,88 | 32,68 | 2,13% | 4.016.572,00 |
| 27.01.2025 | 31,10 | 32,33 | 31,00 | 32,00 | 1,65% | 2.930.542,00 |
| 24.01.2025 | 31,19 | 31,61 | 31,14 | 31,48 | 1,16% | 2.643.504,00 |
| 23.01.2025 | 31,17 | 31,31 | 31,00 | 31,12 | -0,22% | 2.175.725,00 |
| 22.01.2025 | 31,01 | 31,30 | 31,01 | 31,19 | 0,26% | 2.473.589,00 |
| 21.01.2025 | 30,71 | 31,13 | 30,67 | 31,11 | 1,70% | 2.662.262,00 |
| 17.01.2025 | 30,74 | 30,74 | 30,38 | 30,59 | 0,56% | 1.432.168,00 |
| 16.01.2025 | 30,38 | 30,68 | 30,37 | 30,42 | 0,07% | 1.579.493,00 |
| 15.01.2025 | 30,55 | 30,56 | 30,24 | 30,40 | 1,03% | 2.176.101,00 |
| 14.01.2025 | 29,73 | 30,10 | 29,62 | 30,09 | 1,62% | 2.720.632,00 |
| 13.01.2025 | 29,28 | 29,72 | 29,01 | 29,61 | 0,68% | 1.849.056,00 |
| 10.01.2025 | 29,41 | 29,77 | 29,38 | 29,41 | -1,11% | 1.989.445,00 |
| 08.01.2025 | 29,39 | 29,85 | 29,29 | 29,74 | 0,54% | 2.146.147,00 |
| 07.01.2025 | 30,09 | 30,21 | 29,35 | 29,58 | -1,63% | 4.653.386,00 |
| 06.01.2025 | 30,09 | 30,32 | 29,98 | 30,07 | 0,23% | 3.654.894,00 |
| 03.01.2025 | 29,61 | 30,01 | 29,61 | 30,00 | 1,49% | 2.036.773,00 |
| 02.01.2025 | 30,35 | 30,35 | 29,40 | 29,56 | -1,60% | 3.291.467,00 |
| 31.12.2024 | 30,30 | 30,32 | 29,82 | 30,04 | -0,69% | 2.274.639,00 |
| 30.12.2024 | 30,17 | 30,55 | 30,01 | 30,25 | -0,88% | 2.823.182,00 |
| 27.12.2024 | 30,73 | 30,86 | 30,25 | 30,52 | -0,75% | 1.998.303,00 |
| 26.12.2024 | 30,72 | 30,90 | 30,57 | 30,75 | -0,03% | 1.939.415,00 |
| 24.12.2024 | 30,42 | 30,80 | 30,32 | 30,76 | 1,15% | 1.290.355,00 |
| 23.12.2024 | 30,25 | 30,63 | 30,03 | 30,41 | 0,53% | 2.237.559,00 |
| 20.12.2024 | 29,65 | 30,56 | 29,56 | 30,25 | 1,54% | 10.038.111,00 |
| 19.12.2024 | 29,83 | 30,21 | 29,75 | 29,79 | 1,53% | 2.960.644,00 |
| 18.12.2024 | 30,73 | 30,87 | 29,32 | 29,34 | -4,74% | 4.245.272,00 |
| 17.12.2024 | 30,63 | 30,99 | 30,40 | 30,80 | 1,15% | 3.063.775,00 |
| 16.12.2024 | 29,62 | 30,81 | 29,62 | 30,45 | 2,28% | 3.728.095,00 |
| 13.12.2024 | 30,40 | 30,71 | 29,70 | 29,77 | -2,23% | 3.832.586,00 |
| 12.12.2024 | 29,84 | 30,53 | 29,80 | 30,45 | 1,36% | 4.054.375,00 |
| 11.12.2024 | 29,81 | 30,20 | 29,12 | 30,04 | 5,22% | 4.387.819,00 |
| 10.12.2024 | 28,79 | 29,16 | 28,48 | 28,55 | -1,11% | 2.739.371,00 |
| 09.12.2024 | 29,00 | 29,49 | 28,84 | 28,87 | -0,65% | 2.142.745,00 |
| 06.12.2024 | 28,99 | 29,13 | 28,75 | 29,06 | 1,15% | 2.087.614,00 |
| 05.12.2024 | 28,62 | 28,89 | 28,58 | 28,73 | 0,17% | 1.937.348,00 |
| 04.12.2024 | 28,90 | 29,10 | 28,51 | 28,68 | -0,17% | 1.703.309,00 |
| 03.12.2024 | 28,18 | 28,77 | 28,18 | 28,73 | 1,27% | 3.293.374,00 |
| 02.12.2024 | 27,65 | 28,43 | 27,57 | 28,37 | 2,57% | 2.347.543,00 |
| 29.11.2024 | 28,20 | 28,29 | 27,64 | 27,66 | -1,21% | 1.575.422,00 |
| 27.11.2024 | 28,42 | 28,45 | 27,93 | 28,00 | -1,30% | 1.388.112,00 |
| 26.11.2024 | 28,46 | 28,59 | 28,15 | 28,37 | -0,53% | 2.404.683,00 |
| 25.11.2024 | 28,23 | 28,64 | 28,20 | 28,52 | 1,89% | 3.102.950,00 |
| 22.11.2024 | 27,64 | 28,17 | 27,61 | 27,99 | 1,27% | 2.543.252,00 |
| 21.11.2024 | 27,00 | 27,67 | 26,91 | 27,64 | 2,79% | 2.416.923,00 |
| 20.11.2024 | 26,60 | 26,93 | 26,54 | 26,89 | 0,82% | 2.116.438,00 |
| 19.11.2024 | 26,07 | 27,02 | 26,07 | 26,67 | 1,10% | 3.200.929,00 |
| 18.11.2024 | 27,03 | 27,08 | 26,14 | 26,38 | -2,51% | 3.295.606,00 |
| 15.11.2024 | 27,67 | 27,67 | 26,96 | 27,06 | -2,20% | 2.286.809,00 |
| 14.11.2024 | 27,88 | 27,96 | 27,21 | 27,67 | -0,86% | 2.890.350,00 |
| 13.11.2024 | 27,93 | 28,27 | 27,79 | 27,91 | -0,07% | 2.237.526,00 |
| 12.11.2024 | 28,00 | 28,17 | 27,58 | 27,93 | -0,85% | 3.074.222,00 |
| 11.11.2024 | 27,20 | 28,20 | 27,12 | 28,17 | 4,18% | 3.776.056,00 |
| 08.11.2024 | 27,05 | 27,22 | 25,23 | 27,04 | -3,05% | 7.377.627,00 |
| 07.11.2024 | 27,74 | 27,99 | 27,57 | 27,89 | -0,07% | 3.921.731,00 |
| 06.11.2024 | 27,22 | 27,92 | 27,22 | 27,91 | 4,69% | 3.861.753,00 |
| 05.11.2024 | 26,39 | 26,77 | 26,21 | 26,66 | 1,64% | 2.609.094,00 |
| 04.11.2024 | 26,07 | 26,37 | 25,87 | 26,23 | 0,96% | 1.926.104,00 |
| 01.11.2024 | 25,93 | 26,41 | 25,91 | 25,98 | 0,50% | 2.172.898,00 |
| 31.10.2024 | 26,03 | 26,36 | 25,84 | 25,85 | -1,22% | 2.655.056,00 |
| 30.10.2024 | 25,77 | 27,09 | 25,74 | 26,17 | 1,36% | 3.600.043,00 |
| 29.10.2024 | 25,10 | 25,90 | 25,09 | 25,82 | 2,66% | 2.943.071,00 |
| 28.10.2024 | 26,16 | 26,28 | 25,13 | 25,15 | -3,27% | 3.633.301,00 |
| 25.10.2024 | 25,94 | 26,20 | 25,85 | 26,00 | 0,81% | 2.749.783,00 |
| 24.10.2024 | 25,94 | 26,13 | 25,79 | 25,79 | 0,00% | 1.832.428,00 |
| 23.10.2024 | 26,25 | 26,32 | 25,73 | 25,79 | -1,86% | 2.333.425,00 |
| 22.10.2024 | 26,63 | 26,75 | 26,23 | 26,28 | -1,46% | 2.050.059,00 |
| 21.10.2024 | 26,43 | 26,83 | 26,43 | 26,67 | 0,76% | 2.263.854,00 |
| 18.10.2024 | 26,44 | 26,54 | 26,33 | 26,47 | 0,38% | 2.417.513,00 |
| 17.10.2024 | 26,22 | 26,43 | 26,08 | 26,37 | 0,88% | 1.854.276,00 |
| 16.10.2024 | 26,27 | 26,36 | 26,09 | 26,14 | -0,46% | 1.571.027,00 |
| 15.10.2024 | 25,96 | 26,32 | 25,74 | 26,26 | 1,23% | 2.979.381,00 |
| 14.10.2024 | 26,04 | 26,17 | 25,62 | 25,94 | 0,15% | 1.898.510,00 |
| 11.10.2024 | 25,87 | 26,04 | 25,78 | 25,90 | 0,00% | 1.665.466,00 |
| 10.10.2024 | 25,76 | 25,99 | 25,70 | 25,90 | 0,35% | 2.285.879,00 |
| 09.10.2024 | 25,48 | 25,84 | 25,42 | 25,81 | 1,28% | 2.150.020,00 |
| 08.10.2024 | 25,30 | 25,58 | 25,17 | 25,49 | 0,81% | 2.475.424,00 |
| 07.10.2024 | 25,37 | 25,79 | 25,27 | 25,28 | -0,35% | 2.168.756,00 |
| 04.10.2024 | 25,81 | 25,90 | 25,28 | 25,37 | -0,63% | 3.368.910,00 |
| 03.10.2024 | 25,02 | 25,56 | 25,02 | 25,53 | 1,63% | 2.196.364,00 |
| 02.10.2024 | 25,08 | 25,56 | 25,05 | 25,12 | 0,26% | 2.355.927,00 |
| 01.10.2024 | 25,48 | 25,48 | 25,00 | 25,06 | -1,40% | 2.552.402,00 |
| 30.09.2024 | 25,18 | 25,57 | 25,12 | 25,41 | 0,40% | 3.116.978,00 |