33,492$
1,00%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,95 | 33,85 | 32,63 | 33,51 | 1,04% | 4.396.504,00 |
| 11.11.2026 | 32,47 | 33,26 | 32,18 | 33,16 | 2,35% | 6.334.141,00 |
| 10.11.2026 | 32,00 | 32,55 | 31,60 | 32,40 | -0,61% | 25.663.877,00 |
| 09.11.2026 | 33,81 | 34,47 | 32,41 | 32,60 | -5,94% | 10.898.388,00 |
| 06.11.2026 | 35,70 | 36,22 | 34,58 | 34,66 | -3,16% | 4.953.296,00 |
| 05.11.2026 | 36,55 | 37,25 | 35,65 | 35,79 | -0,87% | 5.209.263,00 |
| 04.11.2026 | 35,17 | 36,58 | 35,17 | 36,11 | 3,25% | 3.395.444,00 |
| 03.11.2026 | 35,16 | 35,46 | 34,72 | 34,97 | -1,92% | 3.291.925,00 |
| 02.11.2026 | 35,98 | 36,21 | 35,56 | 35,66 | -1,64% | 3.841.387,00 |
| 30.10.2026 | 36,44 | 36,62 | 35,85 | 36,25 | -0,14% | 2.358.813,00 |
| 29.10.2026 | 36,14 | 36,31 | 35,49 | 36,30 | -0,58% | 2.552.734,00 |
| 28.10.2026 | 36,38 | 37,19 | 36,11 | 36,51 | -1,14% | 3.145.943,00 |
| 27.10.2026 | 37,65 | 37,95 | 36,49 | 36,93 | -2,12% | 3.946.757,00 |
| 26.10.2026 | 37,80 | 38,22 | 37,02 | 37,73 | -0,26% | 2.985.220,00 |
| 23.10.2026 | 37,33 | 37,87 | 37,01 | 37,83 | 0,89% | 3.106.338,00 |
| 22.10.2026 | 36,84 | 37,84 | 36,68 | 37,50 | 2,46% | 2.992.438,00 |
| 21.10.2026 | 36,59 | 36,83 | 36,32 | 36,60 | 0,67% | 3.049.435,00 |
| 20.10.2026 | 36,19 | 36,60 | 35,86 | 36,35 | 1,17% | 2.730.324,00 |
| 19.10.2026 | 34,66 | 36,07 | 34,66 | 35,93 | 1,01% | 2.154.641,00 |
| 16.10.2026 | 36,67 | 37,02 | 35,11 | 35,57 | -2,65% | 2.325.888,00 |
| 15.10.2026 | 35,79 | 36,78 | 35,79 | 36,54 | 2,58% | 2.534.594,00 |
| 14.10.2026 | 35,50 | 35,81 | 35,03 | 35,62 | 0,07% | 2.365.260,00 |
| 13.10.2026 | 35,01 | 35,80 | 35,01 | 35,60 | 2,06% | 3.157.849,00 |
| 12.10.2026 | 34,61 | 35,21 | 34,53 | 34,88 | 1,50% | 2.946.499,00 |
| 09.10.2026 | 34,29 | 34,69 | 34,15 | 34,36 | 0,64% | 2.767.526,00 |
| 08.10.2026 | 32,97 | 34,23 | 32,97 | 34,14 | 3,20% | 3.061.583,00 |
| 07.10.2026 | 33,73 | 34,00 | 32,94 | 33,08 | -1,97% | 2.805.736,00 |
| 06.10.2026 | 34,36 | 34,68 | 33,26 | 33,75 | -1,82% | 3.296.005,00 |
| 05.10.2026 | 33,98 | 34,62 | 33,79 | 34,37 | 1,39% | 4.081.768,00 |
| 02.10.2026 | 34,10 | 34,39 | 33,75 | 33,90 | -0,59% | 2.634.562,00 |
| 01.10.2026 | 34,13 | 34,45 | 33,19 | 34,10 | 0,71% | 4.821.648,00 |
| 30.09.2026 | 32,44 | 34,33 | 32,44 | 33,86 | 3,55% | 5.560.285,00 |
| 29.09.2026 | 31,87 | 32,72 | 31,44 | 32,70 | 2,44% | 4.328.743,00 |
| 28.09.2026 | 31,71 | 32,00 | 31,11 | 31,92 | -1,24% | 5.559.786,00 |
| 25.09.2026 | 32,66 | 32,82 | 32,21 | 32,32 | -1,04% | 4.044.006,00 |
| 24.09.2026 | 33,08 | 33,77 | 32,42 | 32,66 | -4,56% | 6.633.593,00 |
| 23.09.2026 | 33,92 | 34,31 | 33,30 | 34,22 | 0,94% | 5.116.021,00 |
| 22.09.2026 | 36,46 | 36,54 | 33,13 | 33,90 | -5,86% | 10.202.846,00 |
| 21.09.2026 | 36,35 | 36,66 | 35,72 | 36,01 | -1,29% | 3.815.337,00 |
| 18.09.2026 | 37,65 | 37,65 | 36,35 | 36,48 | -3,00% | 8.589.132,00 |
| 17.09.2026 | 37,64 | 38,01 | 37,08 | 37,61 | -0,34% | 4.137.466,00 |
| 16.09.2026 | 37,13 | 38,13 | 36,96 | 37,74 | 0,32% | 3.956.762,00 |
| 15.09.2026 | 36,70 | 38,17 | 36,69 | 37,62 | 0,83% | 4.288.213,00 |
| 14.09.2026 | 36,10 | 37,39 | 36,10 | 37,31 | 4,92% | 4.240.383,00 |
| 11.09.2026 | 35,23 | 35,85 | 34,89 | 35,56 | 1,43% | 3.981.723,00 |
| 10.09.2026 | 34,58 | 35,30 | 34,15 | 35,06 | 1,34% | 5.520.043,00 |
| 09.09.2026 | 33,84 | 34,61 | 33,61 | 34,60 | 2,29% | 4.083.590,00 |
| 08.09.2026 | 34,44 | 34,44 | 33,50 | 33,82 | -2,90% | 3.259.661,00 |
| 04.09.2026 | 35,10 | 35,24 | 34,32 | 34,83 | -2,44% | 2.722.504,00 |
| 03.09.2026 | 35,05 | 35,95 | 34,91 | 35,70 | 3,48% | 3.401.458,00 |
| 02.09.2026 | 34,05 | 34,73 | 33,78 | 34,50 | 0,70% | 3.458.859,00 |
| 01.09.2026 | 34,93 | 35,34 | 34,15 | 34,26 | -2,64% | 3.871.035,00 |
| 31.08.2026 | 35,61 | 35,95 | 35,09 | 35,19 | -1,43% | 5.709.680,00 |
| 28.08.2026 | 35,88 | 36,37 | 35,63 | 35,70 | -0,53% | 3.066.201,00 |
| 27.08.2026 | 35,14 | 36,00 | 34,76 | 35,89 | 3,10% | 4.194.222,00 |
| 26.08.2026 | 34,40 | 35,25 | 34,24 | 34,81 | 0,12% | 3.271.700,00 |
| 25.08.2026 | 34,60 | 34,82 | 34,20 | 34,77 | -0,32% | 2.465.373,00 |
| 24.08.2026 | 34,56 | 34,98 | 34,45 | 34,88 | 1,19% | 2.415.595,00 |
| 21.08.2026 | 34,00 | 34,56 | 33,57 | 34,47 | 1,38% | 2.041.877,00 |
| 20.08.2026 | 34,01 | 34,32 | 33,76 | 34,00 | 0,03% | 1.789.000,00 |
| 19.08.2026 | 33,89 | 34,65 | 33,85 | 33,99 | 0,32% | 2.883.463,00 |
| 18.08.2026 | 33,45 | 34,56 | 33,31 | 33,88 | 1,50% | 4.117.646,00 |
| 17.08.2026 | 34,02 | 34,02 | 33,29 | 33,38 | -3,02% | 2.832.448,00 |
| 14.08.2026 | 36,23 | 36,30 | 34,31 | 34,42 | -4,23% | 3.250.723,00 |
| 13.08.2026 | 33,70 | 35,97 | 33,63 | 35,94 | 6,84% | 5.303.717,00 |
| 12.08.2026 | 33,11 | 33,89 | 33,02 | 33,64 | -1,29% | 7.153.721,00 |
| 11.08.2026 | 34,14 | 34,90 | 33,99 | 34,08 | -1,47% | 4.441.972,00 |
| 10.08.2026 | 34,33 | 34,77 | 33,48 | 34,59 | -0,63% | 5.082.743,00 |
| 07.08.2026 | 35,24 | 35,72 | 33,92 | 34,81 | 0,78% | 9.232.241,00 |
| 06.08.2026 | 34,54 | 34,94 | 34,05 | 34,54 | -1,31% | 4.547.951,00 |
| 05.08.2026 | 34,51 | 35,17 | 34,04 | 35,00 | 1,33% | 4.082.140,00 |
| 04.08.2026 | 32,47 | 34,54 | 32,10 | 34,54 | 4,46% | 5.155.561,00 |
| 03.08.2026 | 33,05 | 33,67 | 32,97 | 33,07 | 1,55% | 3.189.606,00 |
| 31.07.2026 | 31,61 | 32,81 | 31,54 | 32,56 | 1,40% | 3.750.681,00 |
| 30.07.2026 | 32,69 | 32,85 | 31,28 | 32,11 | -3,66% | 4.354.888,00 |
| 29.07.2026 | 32,38 | 33,54 | 32,26 | 33,33 | 3,96% | 3.886.196,00 |
| 28.07.2026 | 30,95 | 32,18 | 30,84 | 32,06 | 4,99% | 5.852.885,00 |
| 27.07.2026 | 29,60 | 30,86 | 29,50 | 30,54 | 4,61% | 5.729.440,00 |
| 24.07.2026 | 28,75 | 29,44 | 28,59 | 29,19 | 2,67% | 3.044.993,00 |
| 23.07.2026 | 28,74 | 28,83 | 27,89 | 28,43 | -0,91% | 3.252.275,00 |
| 22.07.2026 | 29,41 | 29,42 | 28,39 | 28,69 | -2,46% | 3.528.271,00 |
| 21.07.2026 | 30,10 | 30,63 | 29,38 | 29,42 | -3,65% | 3.535.410,00 |
| 20.07.2026 | 30,46 | 30,64 | 29,98 | 30,53 | -0,29% | 2.553.187,00 |
| 17.07.2026 | 30,51 | 30,94 | 30,36 | 30,62 | 0,56% | 3.405.681,00 |
| 16.07.2026 | 30,70 | 30,90 | 30,29 | 30,45 | 0,33% | 3.503.611,00 |
| 15.07.2026 | 30,13 | 31,09 | 30,05 | 30,35 | 1,27% | 3.167.879,00 |
| 14.07.2026 | 28,60 | 30,11 | 28,56 | 29,97 | 1,32% | 4.079.540,00 |
| 13.07.2026 | 29,55 | 29,84 | 29,34 | 29,58 | 1,34% | 4.279.548,00 |
| 10.07.2026 | 29,79 | 29,89 | 28,99 | 29,19 | -0,78% | 2.743.136,00 |
| 09.07.2026 | 28,28 | 29,43 | 27,90 | 29,42 | 2,01% | 2.227.767,00 |
| 08.07.2026 | 28,77 | 29,12 | 28,61 | 28,84 | -0,03% | 3.547.459,00 |
| 07.07.2026 | 29,00 | 29,63 | 28,80 | 28,85 | 1,14% | 3.898.671,00 |
| 06.07.2026 | 28,36 | 28,55 | 27,78 | 28,53 | -0,12% | 2.701.424,00 |
| 02.07.2026 | 28,32 | 28,91 | 28,19 | 28,56 | 0,53% | 3.609.382,00 |
| 01.07.2026 | 27,66 | 28,73 | 27,65 | 28,41 | 3,42% | 3.810.079,00 |
| 30.06.2026 | 27,11 | 27,64 | 27,09 | 27,47 | 0,26% | 2.597.398,00 |
| 29.06.2026 | 26,96 | 27,71 | 26,75 | 27,40 | 2,85% | 3.236.569,00 |
| 26.06.2026 | 25,14 | 26,69 | 25,14 | 26,64 | 6,22% | 5.701.229,00 |
| 25.06.2026 | 25,99 | 26,11 | 25,06 | 25,08 | -4,75% | 3.428.640,00 |
| 24.06.2026 | 26,47 | 26,87 | 26,30 | 26,33 | -0,87% | 3.110.892,00 |