30,273$
1,62%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 25,00 | 25,44 | 24,95 | 25,31 | 1,36% | 2.168.387,00 |
| 26.09.2024 | 25,00 | 25,07 | 24,77 | 24,97 | 0,60% | 2.290.175,00 |
| 25.09.2024 | 24,89 | 25,12 | 24,72 | 24,82 | -0,40% | 2.213.167,00 |
| 24.09.2024 | 24,82 | 25,01 | 24,77 | 24,92 | 0,52% | 2.978.751,00 |
| 23.09.2024 | 24,82 | 24,88 | 24,59 | 24,79 | 0,36% | 1.836.076,00 |
| 20.09.2024 | 24,36 | 24,81 | 24,35 | 24,70 | 0,98% | 6.967.521,00 |
| 19.09.2024 | 24,95 | 25,00 | 24,25 | 24,46 | -0,18% | 3.773.987,00 |
| 18.09.2024 | 24,55 | 24,88 | 24,42 | 24,51 | -0,51% | 2.224.647,00 |
| 17.09.2024 | 24,99 | 25,01 | 24,52 | 24,63 | -1,00% | 2.317.832,00 |
| 16.09.2024 | 24,59 | 25,03 | 24,56 | 24,88 | 1,18% | 2.691.120,00 |
| 13.09.2024 | 24,35 | 24,92 | 24,30 | 24,59 | 1,28% | 2.650.790,00 |
| 12.09.2024 | 24,25 | 24,37 | 24,08 | 24,28 | 0,58% | 2.488.922,00 |
| 11.09.2024 | 23,38 | 24,18 | 23,34 | 24,14 | 3,25% | 2.893.667,00 |
| 10.09.2024 | 23,28 | 23,71 | 23,25 | 23,38 | 1,04% | 3.039.192,00 |
| 09.09.2024 | 23,05 | 23,45 | 22,72 | 23,14 | 0,17% | 3.202.840,00 |
| 06.09.2024 | 23,61 | 23,92 | 23,09 | 23,10 | -2,26% | 3.149.331,00 |
| 05.09.2024 | 23,71 | 23,81 | 23,56 | 23,64 | -0,57% | 2.680.176,00 |
| 04.09.2024 | 23,86 | 24,09 | 23,73 | 23,77 | -0,96% | 3.084.853,00 |
| 03.09.2024 | 25,01 | 25,02 | 23,91 | 24,00 | -4,53% | 4.281.723,00 |
| 30.08.2024 | 25,11 | 25,30 | 24,98 | 25,14 | 0,24% | 4.752.499,00 |
| 29.08.2024 | 24,52 | 25,22 | 24,44 | 25,08 | 2,87% | 3.396.067,00 |
| 28.08.2024 | 24,35 | 24,55 | 24,02 | 24,38 | -0,25% | 2.794.979,00 |
| 27.08.2024 | 24,07 | 24,52 | 24,07 | 24,44 | 0,66% | 2.002.982,00 |
| 26.08.2024 | 24,29 | 24,53 | 24,20 | 24,28 | -0,21% | 2.265.684,00 |
| 23.08.2024 | 24,19 | 24,39 | 24,07 | 24,33 | 1,67% | 2.645.856,00 |
| 22.08.2024 | 24,30 | 24,61 | 23,91 | 23,93 | -1,64% | 3.168.196,00 |
| 21.08.2024 | 23,75 | 24,35 | 23,60 | 24,33 | 2,57% | 3.761.857,00 |
| 20.08.2024 | 23,54 | 23,86 | 23,46 | 23,72 | 0,47% | 3.232.290,00 |
| 19.08.2024 | 22,94 | 23,62 | 22,91 | 23,61 | 3,24% | 3.045.192,00 |
| 16.08.2024 | 22,54 | 23,04 | 22,43 | 22,87 | 0,24% | 3.981.063,00 |
| 15.08.2024 | 22,68 | 22,90 | 22,61 | 22,82 | 1,58% | 2.744.016,00 |
| 14.08.2024 | 22,44 | 22,61 | 22,32 | 22,46 | -0,09% | 2.590.970,00 |
| 13.08.2024 | 21,92 | 22,74 | 21,84 | 22,48 | 2,70% | 4.014.226,00 |
| 12.08.2024 | 22,48 | 22,56 | 21,82 | 21,89 | -2,45% | 4.546.391,00 |
| 09.08.2024 | 22,50 | 23,20 | 21,89 | 22,44 | 3,22% | 6.010.756,00 |
| 08.08.2024 | 21,72 | 22,01 | 21,59 | 21,74 | 0,28% | 4.388.587,00 |
| 07.08.2024 | 21,75 | 22,13 | 21,56 | 21,68 | 1,17% | 2.980.232,00 |
| 06.08.2024 | 21,66 | 21,68 | 21,32 | 21,43 | -0,46% | 4.725.539,00 |
| 05.08.2024 | 21,84 | 22,08 | 21,41 | 21,53 | -4,31% | 3.989.266,00 |
| 02.08.2024 | 22,73 | 22,84 | 22,34 | 22,50 | -3,10% | 3.526.838,00 |
| 01.08.2024 | 23,95 | 24,10 | 23,13 | 23,22 | -2,93% | 2.375.335,00 |