22,365€
0,47%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,09 | 22,46 | 21,91 | 22,23 | -0,13% | - |
| 13.09.2024 | 21,82 | 22,26 | 21,82 | 22,26 | 1,27% | 204,00 |
| 12.09.2024 | 21,77 | 21,98 | 21,77 | 21,98 | 2,19% | 12,00 |
| 11.09.2024 | 21,13 | 21,51 | 21,06 | 21,51 | 0,66% | 1.167,00 |
| 10.09.2024 | 21,34 | 21,37 | 21,32 | 21,37 | 0,90% | 219,00 |
| 09.09.2024 | 20,84 | 21,18 | 20,64 | 21,18 | 1,15% | 360,00 |
| 06.09.2024 | 21,25 | 21,25 | 20,94 | 20,94 | -1,51% | 818,00 |
| 05.09.2024 | 21,35 | 21,35 | 21,26 | 21,26 | -1,62% | 151,00 |
| 04.09.2024 | 21,50 | 21,62 | 21,39 | 21,61 | -2,57% | 1.704,00 |
| 03.09.2024 | 22,60 | 22,60 | 22,18 | 22,18 | -1,95% | 409,00 |
| 02.09.2024 | 22,76 | 22,88 | 22,62 | 22,62 | -0,83% | 224,00 |
| 30.08.2024 | 22,63 | 22,81 | 22,63 | 22,81 | 0,71% | 525,00 |
| 29.08.2024 | 22,00 | 22,65 | 22,00 | 22,65 | 3,66% | 2.060,00 |
| 28.08.2024 | 21,82 | 21,99 | 21,82 | 21,85 | -0,09% | 288,00 |
| 27.08.2024 | 21,82 | 21,87 | 21,70 | 21,87 | 0,23% | 443,00 |
| 26.08.2024 | 21,89 | 21,89 | 21,63 | 21,82 | 0,32% | 380,00 |
| 23.08.2024 | 21,77 | 21,77 | 21,51 | 21,75 | -0,05% | 286,00 |
| 22.08.2024 | 22,03 | 22,03 | 21,76 | 21,76 | 0,18% | 32,00 |
| 21.08.2024 | 21,12 | 21,72 | 21,12 | 21,72 | 2,12% | 75,00 |
| 20.08.2024 | 21,39 | 21,39 | 21,17 | 21,27 | 0,61% | 491,00 |
| 19.08.2024 | 20,57 | 21,23 | 20,57 | 21,14 | 1,39% | 1.167,00 |
| 16.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,29% | 285,00 |
| 15.08.2024 | 20,61 | 20,79 | 20,61 | 20,79 | 1,61% | 512,00 |
| 14.08.2024 | 20,44 | 20,56 | 20,28 | 20,46 | 0,10% | - |
| 13.08.2024 | 20,03 | 20,65 | 20,03 | 20,44 | 1,44% | 862,00 |
| 12.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,23% | 50,00 |
| 09.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,28% | 700,00 |
| 08.08.2024 | 19,67 | 19,95 | 19,67 | 19,95 | -0,42% | 557,00 |
| 07.08.2024 | 19,69 | 20,03 | 19,69 | 20,03 | 0,43% | 238,00 |
| 06.08.2024 | 19,84 | 19,95 | 19,83 | 19,95 | 0,81% | 784,00 |
| 05.08.2024 | 19,47 | 20,05 | 19,25 | 19,79 | -4,42% | 726,00 |
| 02.08.2024 | 21,02 | 21,07 | 20,66 | 20,70 | -3,54% | 879,00 |
| 01.08.2024 | 22,42 | 22,42 | 21,46 | 21,46 | -4,20% | 627,00 |
| 31.07.2024 | 22,85 | 22,87 | 22,30 | 22,40 | 0,27% | 704,00 |
| 30.07.2024 | 22,12 | 22,47 | 22,12 | 22,34 | -0,04% | 964,00 |
| 29.07.2024 | 22,26 | 22,43 | 22,17 | 22,35 | 1,04% | 1.170,00 |
| 26.07.2024 | 22,39 | 22,42 | 22,12 | 22,12 | -0,14% | 743,00 |
| 25.07.2024 | 21,63 | 22,19 | 21,60 | 22,15 | 2,55% | 1.269,00 |
| 24.07.2024 | 21,74 | 21,74 | 21,59 | 21,60 | -0,74% | 1.333,00 |
| 23.07.2024 | 21,18 | 21,81 | 21,18 | 21,76 | 2,02% | 1.058,00 |
| 22.07.2024 | 21,28 | 21,59 | 21,16 | 21,33 | 0,38% | 389,00 |
| 19.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | 18,00 |
| 18.07.2024 | 21,31 | 21,50 | 21,30 | 21,50 | 1,22% | 1.193,00 |
| 17.07.2024 | 20,91 | 21,24 | 20,91 | 21,24 | 1,14% | 1.101,00 |
| 16.07.2024 | 20,78 | 21,00 | 20,78 | 21,00 | 0,72% | 520,00 |
| 15.07.2024 | 20,89 | 21,06 | 20,85 | 20,85 | -0,24% | 1.506,00 |
| 12.07.2024 | 20,50 | 20,90 | 20,41 | 20,90 | 2,55% | 2.056,00 |
| 11.07.2024 | 20,03 | 20,38 | 20,02 | 20,38 | 0,49% | 542,00 |
| 10.07.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,73% | 20,00 |
| 09.07.2024 | 20,47 | 20,64 | 20,32 | 20,43 | -0,73% | 1.277,00 |
| 08.07.2024 | 20,73 | 20,73 | 20,47 | 20,58 | -0,19% | 81,00 |
| 05.07.2024 | 20,84 | 20,93 | 20,62 | 20,62 | -1,43% | 294,00 |
| 04.07.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,05% | 100,00 |
| 03.07.2024 | 20,80 | 20,91 | 20,80 | 20,91 | 0,38% | 764,00 |
| 02.07.2024 | 20,80 | 21,00 | 20,78 | 20,83 | 0,00% | 398,00 |
| 01.07.2024 | 21,16 | 21,16 | 20,83 | 20,83 | -0,48% | 436,00 |
| 28.06.2024 | 21,15 | 21,15 | 20,82 | 20,93 | 0,92% | 867,00 |
| 27.06.2024 | 20,24 | 20,74 | 20,24 | 20,74 | 1,77% | 844,00 |
| 26.06.2024 | 20,66 | 20,66 | 20,38 | 20,38 | -0,34% | 440,00 |
| 25.06.2024 | 20,20 | 20,45 | 20,20 | 20,45 | -0,24% | 371,00 |
| 24.06.2024 | 20,82 | 20,82 | 20,50 | 20,50 | -0,10% | 1.110,00 |
| 21.06.2024 | 19,50 | 20,52 | 19,38 | 20,52 | 5,42% | 1.444,00 |
| 20.06.2024 | 19,35 | 19,53 | 19,35 | 19,47 | 1,22% | 1.127,00 |
| 19.06.2024 | 19,48 | 19,48 | 19,23 | 19,23 | -0,62% | 296,00 |
| 18.06.2024 | 19,38 | 19,63 | 19,35 | 19,35 | -0,95% | 832,00 |
| 17.06.2024 | 19,97 | 20,00 | 19,49 | 19,54 | -0,53% | 1.816,00 |
| 14.06.2024 | 19,41 | 19,69 | 19,29 | 19,64 | 1,26% | 1.598,00 |
| 13.06.2024 | 20,10 | 20,22 | 19,40 | 19,40 | -2,54% | 1.094,00 |
| 12.06.2024 | 19,92 | 20,20 | 19,90 | 19,90 | 0,53% | 349,00 |
| 11.06.2024 | 19,67 | 20,00 | 19,67 | 19,80 | 0,20% | 551,00 |
| 10.06.2024 | 19,81 | 19,88 | 19,75 | 19,76 | -0,60% | 831,00 |
| 07.06.2024 | 19,81 | 19,98 | 19,69 | 19,88 | -0,48% | 2.951,00 |
| 06.06.2024 | 20,12 | 20,12 | 19,97 | 19,97 | -0,75% | 2.181,00 |
| 05.06.2024 | 19,85 | 20,12 | 19,77 | 20,12 | 0,90% | 1.054,00 |
| 04.06.2024 | 20,43 | 20,47 | 19,94 | 19,94 | -3,06% | 2.975,00 |
| 03.06.2024 | 20,94 | 21,04 | 20,57 | 20,57 | -0,19% | 1.534,00 |
| 31.05.2024 | 20,51 | 20,61 | 20,33 | 20,61 | -0,43% | 1.455,00 |
| 30.05.2024 | 21,19 | 21,45 | 20,70 | 20,70 | -1,15% | 1.110,00 |
| 29.05.2024 | 20,83 | 20,94 | 20,83 | 20,94 | 0,29% | 358,00 |
| 28.05.2024 | 21,04 | 21,04 | 20,88 | 20,88 | -0,95% | 1.585,00 |
| 27.05.2024 | 21,00 | 21,18 | 20,99 | 21,08 | 0,38% | 374,00 |
| 24.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 107,00 |
| 23.05.2024 | 21,38 | 21,38 | 20,96 | 21,30 | 0,76% | 1.317,00 |
| 22.05.2024 | 21,68 | 21,74 | 21,14 | 21,14 | -2,85% | 935,00 |
| 21.05.2024 | 21,88 | 21,88 | 21,76 | 21,76 | 0,09% | 2.051,00 |
| 20.05.2024 | 21,94 | 21,94 | 21,74 | 21,74 | -1,41% | 607,00 |
| 17.05.2024 | 21,80 | 22,05 | 21,80 | 22,05 | 1,01% | 470,00 |
| 16.05.2024 | 22,08 | 22,08 | 21,81 | 21,83 | -0,50% | 1.300,00 |
| 15.05.2024 | 22,10 | 22,28 | 21,94 | 21,94 | -1,13% | 592,00 |
| 14.05.2024 | 21,95 | 22,27 | 21,94 | 22,19 | 0,59% | 3.333,00 |
| 13.05.2024 | 21,39 | 22,06 | 21,35 | 22,06 | 1,57% | 1.553,00 |
| 10.05.2024 | 22,08 | 22,08 | 21,72 | 21,72 | 0,93% | 1.131,00 |
| 09.05.2024 | 21,79 | 21,79 | 21,50 | 21,52 | -1,15% | 1.195,00 |
| 08.05.2024 | 21,87 | 22,04 | 21,70 | 21,77 | -1,36% | 325,00 |
| 07.05.2024 | 21,88 | 22,07 | 21,55 | 22,07 | 1,19% | 1.425,00 |
| 06.05.2024 | 21,79 | 21,85 | 21,62 | 21,81 | -0,27% | 1.295,00 |
| 03.05.2024 | 22,08 | 22,08 | 21,83 | 21,87 | 0,18% | 722,00 |
| 02.05.2024 | 21,52 | 22,05 | 21,52 | 21,83 | 0,23% | 573,00 |
| 30.04.2024 | 22,70 | 22,70 | 21,78 | 21,78 | -4,05% | 2.128,00 |
| 29.04.2024 | 22,51 | 22,73 | 22,51 | 22,70 | 1,11% | 1.846,00 |