24,810$
0,89%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 24,56 | 25,00 | 24,56 | 24,79 | 0,81% | 140.288,00 |
| 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% | 1.747.436,00 |
| 11.09.2024 | 23,38 | 24,18 | 23,34 | 24,14 | 3,25% | 2.401.702,00 |
| 10.09.2024 | 23,28 | 23,71 | 23,25 | 23,38 | 1,04% | 2.841.590,00 |
| 09.09.2024 | 23,05 | 23,45 | 22,72 | 23,14 | 0,17% | 2.400.384,00 |
| 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% | 2.396.975,00 |
| 04.09.2024 | 23,86 | 24,09 | 23,73 | 23,77 | -0,96% | 3.025.934,00 |
| 03.09.2024 | 25,01 | 25,02 | 23,91 | 24,00 | -4,53% | 3.772.509,00 |
| 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% | 3.394.988,00 |
| 28.08.2024 | 24,35 | 24,55 | 24,02 | 24,38 | -0,25% | 2.738.012,00 |
| 27.08.2024 | 24,07 | 24,52 | 24,07 | 24,44 | 0,66% | 2.001.896,00 |
| 26.08.2024 | 24,29 | 24,53 | 24,20 | 24,28 | -0,21% | 2.030.808,00 |
| 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% | 3.165.198,00 |
| 21.08.2024 | 23,75 | 24,35 | 23,60 | 24,33 | 2,57% | 3.748.725,00 |
| 20.08.2024 | 23,54 | 23,86 | 23,46 | 23,72 | 0,47% | 3.232.088,00 |
| 19.08.2024 | 22,94 | 23,62 | 22,91 | 23,61 | 3,24% | 3.044.490,00 |
| 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% | 2.275.833,00 |
| 14.08.2024 | 22,44 | 22,61 | 22,32 | 22,46 | -0,09% | 2.585.715,00 |
| 13.08.2024 | 21,92 | 22,74 | 21,84 | 22,48 | 2,70% | 4.001.964,00 |
| 12.08.2024 | 22,48 | 22,56 | 21,82 | 21,89 | -2,45% | 4.464.005,00 |
| 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% | 3.638.772,00 |
| 07.08.2024 | 21,75 | 22,13 | 21,56 | 21,68 | 1,17% | 2.968.571,00 |
| 06.08.2024 | 21,66 | 21,68 | 21,32 | 21,43 | -0,46% | 3.403.536,00 |
| 05.08.2024 | 21,84 | 22,08 | 21,41 | 21,53 | -4,31% | 3.556.052,00 |
| 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% | 1.902.874,00 |
| 31.07.2024 | 24,62 | 24,62 | 23,78 | 23,92 | -2,49% | 3.321.625,00 |
| 30.07.2024 | 24,14 | 24,58 | 24,07 | 24,53 | 1,95% | 1.533.645,00 |
| 29.07.2024 | 24,15 | 24,27 | 24,04 | 24,06 | -0,37% | 1.583.479,00 |
| 26.07.2024 | 24,20 | 24,29 | 23,88 | 24,15 | 0,62% | 1.841.706,00 |
| 25.07.2024 | 23,50 | 24,19 | 23,42 | 24,00 | 2,17% | 2.754.036,00 |
| 24.07.2024 | 23,51 | 23,72 | 23,39 | 23,49 | -0,72% | 1.757.716,00 |
| 23.07.2024 | 23,22 | 23,70 | 23,18 | 23,66 | 2,11% | 2.191.954,00 |
| 22.07.2024 | 23,24 | 23,31 | 22,91 | 23,17 | 0,22% | 1.772.213,00 |
| 19.07.2024 | 23,10 | 23,29 | 22,92 | 23,12 | -0,47% | 3.384.408,00 |
| 18.07.2024 | 23,30 | 23,70 | 23,19 | 23,23 | -0,34% | 2.326.467,00 |
| 17.07.2024 | 22,99 | 23,38 | 22,99 | 23,31 | 0,56% | 2.155.713,00 |
| 16.07.2024 | 22,71 | 23,20 | 22,55 | 23,18 | 2,29% | 2.952.868,00 |
| 15.07.2024 | 22,75 | 22,98 | 22,63 | 22,66 | -0,09% | 1.619.680,00 |
| 12.07.2024 | 22,41 | 22,81 | 22,28 | 22,68 | 1,57% | 3.380.852,00 |
| 11.07.2024 | 22,09 | 22,46 | 22,04 | 22,33 | 2,10% | 2.556.482,00 |
| 10.07.2024 | 22,01 | 22,20 | 21,57 | 21,87 | -0,68% | 2.293.573,00 |
| 09.07.2024 | 22,21 | 22,25 | 21,86 | 22,02 | -0,99% | 2.656.323,00 |
| 08.07.2024 | 22,40 | 22,48 | 22,16 | 22,24 | -0,40% | 2.409.470,00 |
| 05.07.2024 | 22,51 | 22,66 | 22,26 | 22,33 | -1,33% | 4.004.694,00 |
| 03.07.2024 | 22,56 | 22,70 | 22,52 | 22,63 | 0,13% | 1.429.231,00 |
| 02.07.2024 | 22,59 | 22,70 | 22,33 | 22,60 | 0,31% | 2.556.279,00 |
| 01.07.2024 | 22,42 | 22,59 | 22,17 | 22,53 | 0,27% | 3.018.740,00 |
| 28.06.2024 | 22,47 | 22,53 | 22,13 | 22,47 | 0,22% | 7.253.126,00 |
| 27.06.2024 | 21,73 | 22,56 | 21,70 | 22,42 | 2,75% | 4.125.176,00 |
| 26.06.2024 | 21,92 | 21,92 | 21,68 | 21,82 | -0,55% | 3.799.002,00 |
| 25.06.2024 | 21,78 | 22,05 | 21,55 | 21,94 | 0,64% | 4.377.055,00 |
| 24.06.2024 | 22,05 | 22,14 | 21,78 | 21,80 | -1,49% | 3.668.126,00 |
| 21.06.2024 | 20,97 | 22,15 | 20,95 | 22,13 | 5,58% | 15.081.250,00 |
| 20.06.2024 | 20,71 | 21,13 | 20,68 | 20,96 | 0,96% | 4.264.514,00 |
| 18.06.2024 | 20,96 | 21,03 | 20,70 | 20,76 | -0,81% | 3.715.557,00 |
| 17.06.2024 | 21,22 | 21,22 | 20,76 | 20,93 | -1,41% | 3.672.150,00 |
| 14.06.2024 | 20,92 | 21,27 | 20,81 | 21,23 | 1,48% | 4.242.025,00 |
| 13.06.2024 | 21,71 | 21,74 | 20,81 | 20,92 | -3,64% | 4.501.894,00 |
| 12.06.2024 | 21,69 | 21,96 | 21,55 | 21,71 | 0,88% | 3.620.280,00 |
| 11.06.2024 | 21,30 | 21,54 | 21,17 | 21,52 | 0,94% | 5.046.227,00 |
| 10.06.2024 | 21,19 | 21,40 | 21,07 | 21,32 | -0,47% | 4.164.433,00 |
| 07.06.2024 | 21,50 | 21,60 | 21,34 | 21,42 | -0,83% | 4.801.164,00 |
| 06.06.2024 | 21,92 | 22,00 | 21,55 | 21,60 | -1,46% | 4.449.580,00 |
| 05.06.2024 | 21,87 | 22,00 | 21,47 | 21,92 | 0,97% | 5.048.088,00 |
| 04.06.2024 | 22,27 | 22,43 | 21,65 | 21,71 | -2,51% | 6.095.981,00 |
| 03.06.2024 | 22,53 | 22,75 | 22,15 | 22,27 | -1,15% | 4.348.845,00 |
| 31.05.2024 | 22,21 | 22,60 | 22,04 | 22,53 | 0,85% | 24.770.711,00 |
| 30.05.2024 | 22,99 | 23,14 | 22,34 | 22,34 | -3,64% | 4.352.400,00 |
| 29.05.2024 | 22,69 | 23,32 | 22,68 | 23,19 | 1,55% | 4.280.605,00 |
| 28.05.2024 | 22,81 | 22,99 | 22,68 | 22,83 | -0,26% | 3.398.322,00 |
| 24.05.2024 | 23,12 | 23,19 | 22,76 | 22,89 | -1,21% | 3.500.333,00 |
| 23.05.2024 | 22,98 | 23,18 | 22,69 | 23,17 | 1,27% | 4.605.637,00 |
| 22.05.2024 | 23,60 | 23,61 | 22,84 | 22,88 | -3,17% | 6.124.719,00 |
| 21.05.2024 | 23,85 | 23,90 | 23,52 | 23,63 | -1,09% | 2.631.456,00 |
| 20.05.2024 | 23,76 | 23,90 | 23,49 | 23,89 | 0,67% | 2.097.173,00 |
| 17.05.2024 | 23,75 | 23,97 | 23,66 | 23,73 | -0,96% | 2.463.767,00 |
| 16.05.2024 | 23,77 | 23,97 | 23,37 | 23,96 | 0,42% | 4.805.748,00 |
| 15.05.2024 | 24,12 | 24,16 | 23,70 | 23,86 | -0,67% | 3.307.444,00 |
| 14.05.2024 | 23,79 | 24,32 | 23,79 | 24,02 | 0,97% | 3.206.579,00 |
| 13.05.2024 | 23,20 | 24,02 | 23,07 | 23,79 | 2,85% | 5.558.381,00 |
| 10.05.2024 | 23,87 | 24,17 | 23,10 | 23,13 | -0,04% | 7.676.802,00 |
| 09.05.2024 | 23,30 | 23,38 | 23,04 | 23,14 | -0,77% | 6.944.560,00 |
| 08.05.2024 | 23,56 | 23,64 | 23,28 | 23,32 | -1,27% | 4.023.744,00 |
| 07.05.2024 | 23,56 | 23,80 | 23,45 | 23,62 | 0,36% | 3.850.777,00 |
| 06.05.2024 | 23,41 | 23,59 | 23,33 | 23,54 | 0,71% | 2.825.722,00 |
| 03.05.2024 | 23,84 | 23,86 | 23,34 | 23,37 | -0,93% | 5.040.096,00 |
| 02.05.2024 | 23,74 | 23,76 | 23,37 | 23,59 | 0,43% | 1.850.711,00 |
| 01.05.2024 | 23,06 | 23,84 | 23,01 | 23,49 | 1,42% | 3.019.985,00 |
| 30.04.2024 | 24,00 | 24,05 | 23,12 | 23,16 | -4,30% | 3.784.345,00 |
| 29.04.2024 | 24,17 | 24,43 | 24,17 | 24,20 | 0,21% | 3.339.398,00 |
| 26.04.2024 | 24,04 | 24,27 | 24,01 | 24,15 | 0,92% | 2.178.265,00 |
| 25.04.2024 | 23,72 | 23,98 | 23,55 | 23,93 | -0,37% | 2.064.838,00 |
| 24.04.2024 | 23,43 | 24,03 | 23,43 | 24,02 | 2,37% | 2.423.495,00 |