30,210$
-1,44%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 30,71 | 30,82 | 30,16 | 30,20 | -1,47% | 2.915.382,00 |
| 29.09.2025 | 31,50 | 31,66 | 30,64 | 30,65 | -2,47% | 3.683.892,00 |
| 26.09.2025 | 31,22 | 31,51 | 31,02 | 31,43 | 0,59% | 2.802.629,00 |
| 25.09.2025 | 31,31 | 31,33 | 30,81 | 31,24 | -0,38% | 2.101.218,00 |
| 24.09.2025 | 30,99 | 31,38 | 30,75 | 31,36 | 1,95% | 2.420.669,00 |
| 23.09.2025 | 30,93 | 31,09 | 30,66 | 30,76 | -0,49% | 2.873.531,00 |
| 22.09.2025 | 30,61 | 31,00 | 30,38 | 30,91 | 0,98% | 2.770.749,00 |
| 19.09.2025 | 30,77 | 30,95 | 30,28 | 30,61 | -0,52% | 10.259.112,00 |
| 18.09.2025 | 31,21 | 31,58 | 30,65 | 30,77 | -2,93% | 6.438.620,00 |
| 17.09.2025 | 32,37 | 32,40 | 31,29 | 31,70 | -1,46% | 4.689.311,00 |
| 16.09.2025 | 31,87 | 32,25 | 31,63 | 32,17 | 0,94% | 3.187.677,00 |
| 15.09.2025 | 30,87 | 31,91 | 30,86 | 31,87 | 3,11% | 3.306.502,00 |
| 12.09.2025 | 30,92 | 31,24 | 30,78 | 30,91 | 0,00% | 2.280.728,00 |
| 11.09.2025 | 30,78 | 31,00 | 30,51 | 30,91 | 0,65% | 2.448.506,00 |
| 10.09.2025 | 31,09 | 31,29 | 30,68 | 30,71 | -1,57% | 3.877.296,00 |
| 09.09.2025 | 30,65 | 31,29 | 30,34 | 31,20 | 2,83% | 4.098.100,00 |
| 08.09.2025 | 29,83 | 30,42 | 29,68 | 30,34 | 1,57% | 3.462.832,00 |
| 05.09.2025 | 29,43 | 29,90 | 29,33 | 29,87 | 1,50% | 2.144.774,00 |
| 04.09.2025 | 28,92 | 29,46 | 28,53 | 29,43 | 1,57% | 2.989.690,00 |
| 03.09.2025 | 28,48 | 28,99 | 28,35 | 28,98 | 1,74% | 2.117.269,00 |
| 02.09.2025 | 28,64 | 28,93 | 28,27 | 28,48 | -2,00% | 2.963.233,00 |
| 29.08.2025 | 29,01 | 29,21 | 28,85 | 29,06 | 0,47% | 2.596.204,00 |
| 28.08.2025 | 28,89 | 29,01 | 28,53 | 28,93 | 0,36% | 3.080.910,00 |
| 27.08.2025 | 28,40 | 28,84 | 28,40 | 28,82 | 2,05% | 2.843.928,00 |
| 26.08.2025 | 28,45 | 28,63 | 28,15 | 28,24 | -0,86% | 4.752.280,00 |
| 25.08.2025 | 28,77 | 28,81 | 28,48 | 28,49 | -1,16% | 2.061.894,00 |
| 22.08.2025 | 28,49 | 28,91 | 28,31 | 28,82 | 1,77% | 2.372.209,00 |
| 21.08.2025 | 28,21 | 28,41 | 28,05 | 28,32 | -0,35% | 2.132.936,00 |
| 20.08.2025 | 28,26 | 28,76 | 28,24 | 28,42 | 0,46% | 3.777.993,00 |
| 19.08.2025 | 27,90 | 28,42 | 27,83 | 28,29 | 1,40% | 4.007.409,00 |
| 18.08.2025 | 27,61 | 27,91 | 27,01 | 27,90 | 0,29% | 5.726.318,00 |
| 15.08.2025 | 27,85 | 28,19 | 27,75 | 27,82 | 0,32% | 3.517.305,00 |
| 14.08.2025 | 27,95 | 28,11 | 27,70 | 27,73 | -1,42% | 2.555.950,00 |
| 13.08.2025 | 27,44 | 28,15 | 27,31 | 28,13 | 2,93% | 3.793.072,00 |
| 12.08.2025 | 26,88 | 27,40 | 26,75 | 27,33 | 1,71% | 2.510.052,00 |
| 11.08.2025 | 26,91 | 27,44 | 26,74 | 26,87 | -0,15% | 3.610.622,00 |
| 08.08.2025 | 27,33 | 27,89 | 26,54 | 26,91 | 2,71% | 7.159.458,00 |
| 07.08.2025 | 26,65 | 26,79 | 25,75 | 26,20 | -1,17% | 4.911.881,00 |
| 06.08.2025 | 26,23 | 26,63 | 26,18 | 26,51 | 1,45% | 3.564.589,00 |
| 05.08.2025 | 26,64 | 26,71 | 26,11 | 26,13 | -2,06% | 3.309.400,00 |
| 04.08.2025 | 26,65 | 26,87 | 26,56 | 26,68 | 0,83% | 2.380.419,00 |
| 01.08.2025 | 27,08 | 27,11 | 26,33 | 26,46 | -2,61% | 4.328.635,00 |
| 31.07.2025 | 27,60 | 27,63 | 27,14 | 27,17 | -1,38% | 2.599.889,00 |
| 30.07.2025 | 27,83 | 27,93 | 27,35 | 27,55 | -1,40% | 3.235.579,00 |
| 29.07.2025 | 28,28 | 28,44 | 27,76 | 27,94 | -0,57% | 3.005.506,00 |
| 28.07.2025 | 27,88 | 28,18 | 27,80 | 28,10 | 1,19% | 1.943.205,00 |
| 25.07.2025 | 27,93 | 28,06 | 27,70 | 27,77 | -0,50% | 2.692.788,00 |
| 24.07.2025 | 28,02 | 28,11 | 27,87 | 27,91 | -0,85% | 2.757.667,00 |
| 23.07.2025 | 27,93 | 28,16 | 27,63 | 28,15 | 0,97% | 2.212.724,00 |
| 22.07.2025 | 27,23 | 27,91 | 27,16 | 27,88 | 2,42% | 2.680.920,00 |
| 21.07.2025 | 27,06 | 27,38 | 27,06 | 27,22 | 0,61% | 2.277.139,00 |
| 18.07.2025 | 27,00 | 27,08 | 26,69 | 27,06 | 0,46% | 2.160.318,00 |
| 17.07.2025 | 26,84 | 26,98 | 26,69 | 26,93 | 0,56% | 2.972.779,00 |
| 16.07.2025 | 26,72 | 26,87 | 26,41 | 26,78 | 0,75% | 6.174.108,00 |
| 15.07.2025 | 27,05 | 27,16 | 26,54 | 26,58 | -1,88% | 4.320.475,00 |
| 14.07.2025 | 26,65 | 27,27 | 26,65 | 27,09 | 1,80% | 3.384.894,00 |
| 11.07.2025 | 27,25 | 27,37 | 26,52 | 26,61 | -2,60% | 2.712.958,00 |
| 10.07.2025 | 27,59 | 27,76 | 27,21 | 27,32 | -1,30% | 3.550.532,00 |
| 09.07.2025 | 27,37 | 27,75 | 27,27 | 27,68 | 1,17% | 2.963.574,00 |
| 08.07.2025 | 27,43 | 27,65 | 27,22 | 27,36 | -0,18% | 4.075.462,00 |
| 07.07.2025 | 27,91 | 27,94 | 27,30 | 27,41 | -2,11% | 3.289.639,00 |
| 03.07.2025 | 27,54 | 28,23 | 27,42 | 28,00 | 1,63% | 2.351.807,00 |
| 02.07.2025 | 27,52 | 27,77 | 27,28 | 27,55 | -0,54% | 4.449.264,00 |
| 01.07.2025 | 28,43 | 28,44 | 27,66 | 27,70 | -3,08% | 4.906.136,00 |
| 30.06.2025 | 28,44 | 28,70 | 28,17 | 28,58 | 1,64% | 3.519.945,00 |
| 27.06.2025 | 28,08 | 28,15 | 27,66 | 28,12 | 0,46% | 5.986.327,00 |
| 26.06.2025 | 28,65 | 28,65 | 27,85 | 27,99 | -1,93% | 3.623.992,00 |
| 25.06.2025 | 28,79 | 29,08 | 28,48 | 28,54 | -1,04% | 2.576.427,00 |
| 24.06.2025 | 28,88 | 29,04 | 28,52 | 28,84 | 0,42% | 2.960.802,00 |
| 23.06.2025 | 28,62 | 28,78 | 28,31 | 28,72 | 0,07% | 2.606.458,00 |
| 20.06.2025 | 28,33 | 28,75 | 28,24 | 28,70 | 1,34% | 9.148.446,00 |
| 18.06.2025 | 29,07 | 29,10 | 28,20 | 28,32 | -2,18% | 3.134.763,00 |
| 17.06.2025 | 28,49 | 29,03 | 28,34 | 28,95 | 1,05% | 2.994.647,00 |
| 16.06.2025 | 28,16 | 28,70 | 28,09 | 28,65 | 1,99% | 3.595.073,00 |
| 13.06.2025 | 27,75 | 28,33 | 27,68 | 28,09 | 0,14% | 3.202.713,00 |
| 12.06.2025 | 28,32 | 28,49 | 27,93 | 28,05 | -1,13% | 3.858.281,00 |
| 11.06.2025 | 28,89 | 28,89 | 28,07 | 28,37 | -1,97% | 3.595.413,00 |
| 10.06.2025 | 29,44 | 29,62 | 28,87 | 28,94 | -1,80% | 2.802.081,00 |
| 09.06.2025 | 29,47 | 29,62 | 29,29 | 29,47 | 0,00% | 3.355.334,00 |
| 06.06.2025 | 29,72 | 29,81 | 29,35 | 29,47 | -0,20% | 2.572.802,00 |
| 05.06.2025 | 29,34 | 29,78 | 29,26 | 29,53 | 1,13% | 3.742.349,00 |
| 04.06.2025 | 29,45 | 29,64 | 29,11 | 29,20 | -1,12% | 2.965.946,00 |
| 03.06.2025 | 29,12 | 29,56 | 28,89 | 29,53 | 1,41% | 3.429.488,00 |
| 02.06.2025 | 28,81 | 29,26 | 28,79 | 29,12 | 0,90% | 2.533.214,00 |
| 30.05.2025 | 28,78 | 28,95 | 28,49 | 28,86 | 0,66% | 3.236.437,00 |
| 29.05.2025 | 28,67 | 28,75 | 28,33 | 28,67 | 0,03% | 3.297.494,00 |
| 28.05.2025 | 28,41 | 28,91 | 28,39 | 28,66 | 0,88% | 2.619.090,00 |
| 27.05.2025 | 28,89 | 28,89 | 28,15 | 28,41 | -0,63% | 3.826.855,00 |
| 23.05.2025 | 28,44 | 28,85 | 28,41 | 28,59 | -0,52% | 2.825.996,00 |
| 22.05.2025 | 28,59 | 28,87 | 28,44 | 28,74 | 0,52% | 2.471.557,00 |
| 21.05.2025 | 28,46 | 29,06 | 28,44 | 28,59 | -0,28% | 3.155.670,00 |
| 20.05.2025 | 28,56 | 28,78 | 28,49 | 28,67 | -0,10% | 3.066.172,00 |
| 19.05.2025 | 28,59 | 28,80 | 28,47 | 28,70 | -0,73% | 3.371.500,00 |
| 16.05.2025 | 29,23 | 29,43 | 28,74 | 28,91 | -1,87% | 6.113.433,00 |
| 15.05.2025 | 29,53 | 29,66 | 29,32 | 29,46 | -0,51% | 2.891.403,00 |
| 14.05.2025 | 29,59 | 29,90 | 29,44 | 29,61 | -0,30% | 3.326.087,00 |
| 13.05.2025 | 29,44 | 29,93 | 29,33 | 29,70 | 1,40% | 3.887.609,00 |
| 12.05.2025 | 30,00 | 30,27 | 29,04 | 29,29 | -0,58% | 4.317.261,00 |
| 09.05.2025 | 30,27 | 30,40 | 29,32 | 29,46 | -0,77% | 5.041.265,00 |
| 08.05.2025 | 29,50 | 29,94 | 29,32 | 29,69 | 0,95% | 4.782.698,00 |