32,120$
-3,63%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.885.172,00 |
| 28.07.2026 | 30,95 | 32,18 | 30,84 | 32,06 | 4,99% | 5.840.373,00 |
| 27.07.2026 | 29,60 | 30,86 | 29,50 | 30,54 | 4,61% | 5.716.479,00 |
| 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% | 3.252.274,00 |
| 22.07.2026 | 29,41 | 29,42 | 28,39 | 28,69 | -2,46% | 3.527.124,00 |
| 21.07.2026 | 30,10 | 30,63 | 29,38 | 29,42 | -3,65% | 3.530.036,00 |
| 20.07.2026 | 30,46 | 30,64 | 29,98 | 30,53 | -0,29% | 2.476.770,00 |
| 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% | 3.503.483,00 |
| 15.07.2026 | 30,13 | 31,09 | 30,05 | 30,35 | 1,27% | 3.095.677,00 |
| 14.07.2026 | 28,60 | 30,11 | 28,56 | 29,97 | 1,32% | 4.079.523,00 |
| 13.07.2026 | 29,55 | 29,84 | 29,34 | 29,58 | 1,34% | 4.272.379,00 |
| 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% | 2.221.017,00 |
| 08.07.2026 | 28,77 | 29,12 | 28,61 | 28,84 | -0,03% | 3.518.706,00 |
| 07.07.2026 | 29,00 | 29,63 | 28,80 | 28,85 | 1,14% | 3.898.664,00 |
| 06.07.2026 | 28,36 | 28,55 | 27,78 | 28,53 | -0,12% | 2.701.312,00 |
| 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% | 3.781.491,00 |
| 30.06.2026 | 27,11 | 27,64 | 27,09 | 27,47 | 0,26% | 2.580.770,00 |
| 29.06.2026 | 26,96 | 27,71 | 26,75 | 27,40 | 2,85% | 3.206.663,00 |
| 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% | 3.424.650,00 |
| 24.06.2026 | 26,47 | 26,87 | 26,30 | 26,33 | -0,87% | 3.086.834,00 |
| 23.06.2026 | 26,15 | 26,83 | 25,94 | 26,56 | 2,95% | 3.277.200,00 |
| 22.06.2026 | 25,97 | 26,31 | 25,47 | 25,80 | -0,65% | 4.928.750,00 |
| 18.06.2026 | 26,07 | 26,33 | 25,82 | 25,97 | -1,67% | 10.621.177,00 |
| 17.06.2026 | 26,95 | 27,29 | 26,34 | 26,41 | -3,26% | 5.028.120,00 |
| 16.06.2026 | 27,27 | 27,65 | 26,98 | 27,30 | 0,26% | 2.755.788,00 |
| 15.06.2026 | 26,90 | 27,34 | 26,80 | 27,23 | 0,52% | 3.718.718,00 |
| 12.06.2026 | 26,94 | 27,20 | 26,45 | 27,09 | 0,41% | 2.893.688,00 |
| 11.06.2026 | 27,14 | 27,71 | 26,91 | 26,98 | -2,42% | 3.994.358,00 |
| 10.06.2026 | 27,10 | 28,07 | 26,74 | 27,65 | 0,80% | 3.903.377,00 |
| 09.06.2026 | 27,17 | 27,55 | 26,85 | 27,43 | 0,48% | 4.673.641,00 |
| 08.06.2026 | 27,39 | 27,47 | 27,00 | 27,30 | -0,80% | 3.379.568,00 |
| 05.06.2026 | 27,27 | 27,74 | 26,93 | 27,52 | 1,18% | 2.901.095,00 |
| 04.06.2026 | 27,77 | 28,01 | 27,14 | 27,20 | -1,41% | 2.239.558,00 |
| 03.06.2026 | 27,85 | 28,09 | 27,54 | 27,59 | -2,02% | 3.452.963,00 |
| 02.06.2026 | 28,11 | 28,54 | 27,77 | 28,16 | -2,59% | 4.230.986,00 |
| 01.06.2026 | 27,52 | 28,94 | 27,18 | 28,91 | 7,55% | 5.645.370,00 |
| 29.05.2026 | 26,43 | 27,17 | 26,00 | 26,88 | 2,63% | 6.040.037,00 |
| 28.05.2026 | 26,09 | 26,44 | 25,90 | 26,19 | 0,85% | 3.118.656,00 |
| 27.05.2026 | 26,25 | 26,76 | 25,85 | 25,97 | -1,93% | 4.562.753,00 |
| 26.05.2026 | 26,70 | 27,43 | 26,43 | 26,48 | -3,46% | 4.451.625,00 |
| 22.05.2026 | 27,27 | 28,02 | 27,26 | 27,43 | 0,66% | 2.273.883,00 |
| 21.05.2026 | 27,26 | 27,47 | 26,87 | 27,25 | -1,12% | 2.585.889,00 |
| 20.05.2026 | 26,99 | 27,61 | 26,59 | 27,56 | 0,11% | 2.816.175,00 |
| 19.05.2026 | 27,88 | 28,33 | 27,44 | 27,53 | -1,61% | 3.943.061,00 |
| 18.05.2026 | 26,42 | 28,05 | 26,33 | 27,98 | 4,33% | 6.101.446,00 |
| 15.05.2026 | 26,50 | 26,87 | 26,07 | 26,82 | 2,37% | 3.146.743,00 |
| 14.05.2026 | 26,30 | 26,50 | 25,72 | 26,20 | 0,00% | 3.488.257,00 |
| 13.05.2026 | 25,60 | 26,29 | 25,49 | 26,20 | 1,51% | 4.080.780,00 |
| 12.05.2026 | 26,66 | 26,74 | 25,74 | 25,81 | -2,57% | 3.813.816,00 |
| 11.05.2026 | 28,20 | 28,61 | 25,78 | 26,49 | -8,34% | 8.367.873,00 |
| 08.05.2026 | 27,43 | 29,10 | 26,71 | 28,90 | 15,00% | 10.098.396,00 |
| 07.05.2026 | 25,22 | 25,48 | 25,06 | 25,13 | 1,78% | 4.396.356,00 |
| 06.05.2026 | 25,03 | 25,20 | 24,57 | 24,69 | -2,83% | 4.133.033,00 |
| 05.05.2026 | 25,00 | 25,51 | 24,85 | 25,41 | 1,32% | 3.313.712,00 |
| 04.05.2026 | 24,92 | 25,64 | 24,84 | 25,08 | 0,60% | 3.548.752,00 |
| 01.05.2026 | 24,74 | 25,04 | 24,17 | 24,93 | 2,63% | 3.173.224,00 |
| 30.04.2026 | 23,95 | 24,39 | 23,67 | 24,29 | -0,08% | 3.021.487,00 |
| 29.04.2026 | 23,97 | 24,54 | 23,73 | 24,31 | 1,33% | 3.488.769,00 |
| 28.04.2026 | 24,38 | 24,62 | 23,85 | 23,99 | 0,33% | 3.083.236,00 |
| 27.04.2026 | 23,84 | 24,42 | 23,73 | 23,91 | -0,46% | 2.848.247,00 |
| 24.04.2026 | 23,83 | 24,11 | 23,61 | 24,02 | 0,50% | 2.341.472,00 |
| 23.04.2026 | 24,20 | 24,41 | 23,49 | 23,90 | -3,20% | 3.647.516,00 |
| 22.04.2026 | 24,48 | 24,93 | 24,43 | 24,69 | 0,41% | 2.391.857,00 |
| 21.04.2026 | 24,47 | 24,92 | 24,30 | 24,59 | 0,94% | 3.134.568,00 |
| 20.04.2026 | 24,25 | 24,62 | 24,12 | 24,36 | 0,37% | 2.892.840,00 |
| 17.04.2026 | 24,46 | 24,60 | 24,06 | 24,27 | 0,71% | 3.243.525,00 |
| 16.04.2026 | 23,94 | 24,34 | 23,82 | 24,10 | 1,73% | 3.510.269,00 |
| 15.04.2026 | 23,05 | 23,96 | 22,72 | 23,69 | 4,36% | 3.276.375,00 |
| 14.04.2026 | 22,74 | 23,14 | 22,53 | 22,70 | -0,04% | 3.094.790,00 |
| 13.04.2026 | 22,19 | 22,73 | 22,01 | 22,71 | 2,95% | 3.907.777,00 |
| 10.04.2026 | 22,14 | 22,32 | 21,70 | 22,06 | -0,76% | 4.715.853,00 |
| 09.04.2026 | 22,62 | 22,64 | 21,79 | 22,23 | -2,07% | 4.839.531,00 |
| 08.04.2026 | 24,00 | 24,08 | 22,68 | 22,70 | -3,81% | 3.885.745,00 |
| 07.04.2026 | 23,78 | 24,04 | 23,59 | 23,60 | -0,63% | 2.342.449,00 |
| 06.04.2026 | 23,30 | 23,78 | 23,30 | 23,75 | 1,50% | 2.801.865,00 |
| 02.04.2026 | 23,23 | 23,56 | 22,83 | 23,40 | 1,43% | 2.843.645,00 |
| 01.04.2026 | 22,58 | 23,08 | 22,39 | 23,07 | 1,54% | 3.757.677,00 |
| 31.03.2026 | 22,52 | 23,00 | 22,32 | 22,72 | 0,71% | 2.393.009,00 |
| 30.03.2026 | 22,15 | 22,85 | 22,15 | 22,56 | 1,85% | 2.915.502,00 |
| 27.03.2026 | 22,43 | 22,69 | 22,00 | 22,15 | -2,72% | 2.999.305,00 |
| 26.03.2026 | 22,48 | 23,07 | 22,43 | 22,77 | 0,31% | 3.100.399,00 |
| 25.03.2026 | 23,31 | 23,68 | 22,51 | 22,70 | -1,82% | 3.584.698,00 |
| 24.03.2026 | 24,33 | 24,33 | 23,00 | 23,12 | -5,32% | 3.942.507,00 |
| 23.03.2026 | 24,96 | 25,17 | 24,29 | 24,42 | -2,40% | 3.813.088,00 |
| 20.03.2026 | 25,04 | 25,24 | 24,69 | 25,02 | -0,60% | 5.050.118,00 |
| 19.03.2026 | 24,56 | 25,78 | 24,56 | 25,17 | 0,44% | 2.643.035,00 |
| 18.03.2026 | 25,32 | 25,50 | 25,00 | 25,06 | -1,88% | 3.132.690,00 |
| 17.03.2026 | 25,46 | 25,95 | 25,46 | 25,54 | 0,00% | 3.949.133,00 |
| 16.03.2026 | 25,76 | 26,01 | 25,29 | 25,54 | -0,82% | 3.301.057,00 |
| 13.03.2026 | 25,95 | 26,15 | 25,52 | 25,75 | -0,62% | 2.538.694,00 |
| 12.03.2026 | 25,85 | 26,19 | 25,71 | 25,91 | 0,15% | 2.051.496,00 |
| 11.03.2026 | 26,48 | 26,66 | 25,49 | 25,87 | -2,01% | 3.055.443,00 |
| 10.03.2026 | 26,74 | 26,86 | 25,99 | 26,40 | -1,27% | 3.191.815,00 |
| 09.03.2026 | 26,72 | 26,94 | 26,30 | 26,74 | -0,19% | 3.137.917,00 |