25,555€
-16,16%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,00 | 28,51 | 25,45 | 25,52 | -16,27% | 7.308,00 |
| 20.02.2025 | 31,02 | 31,02 | 30,09 | 30,48 | -2,81% | 713,00 |
| 19.02.2025 | 31,47 | 31,47 | 31,36 | 31,36 | -0,85% | 147,00 |
| 18.02.2025 | 31,10 | 31,79 | 31,10 | 31,63 | 0,32% | 827,00 |
| 17.02.2025 | 31,17 | 31,56 | 31,17 | 31,53 | 1,25% | 99,00 |
| 14.02.2025 | 30,69 | 31,14 | 30,58 | 31,14 | 0,81% | 1.227,00 |
| 13.02.2025 | 30,51 | 30,89 | 30,45 | 30,89 | 1,18% | 188,00 |
| 12.02.2025 | 30,61 | 30,80 | 30,40 | 30,53 | -0,94% | 898,00 |
| 11.02.2025 | 30,92 | 31,03 | 30,74 | 30,82 | -0,64% | 603,00 |
| 10.02.2025 | 31,04 | 31,20 | 30,91 | 31,02 | -0,58% | 581,00 |
| 07.02.2025 | 30,81 | 31,32 | 30,81 | 31,20 | 0,22% | 299,00 |
| 06.02.2025 | 31,28 | 31,76 | 31,13 | 31,13 | -0,03% | 770,00 |
| 05.02.2025 | 31,14 | 31,21 | 30,76 | 31,14 | -0,10% | 320,00 |
| 04.02.2025 | 30,69 | 31,32 | 30,62 | 31,17 | -0,10% | 281,00 |
| 03.02.2025 | 30,45 | 31,24 | 30,45 | 31,20 | 0,65% | 1.400,00 |
| 31.01.2025 | 31,29 | 31,29 | 30,86 | 31,00 | 0,81% | 953,00 |
| 30.01.2025 | 31,13 | 31,49 | 30,70 | 30,75 | -1,00% | 1.360,00 |
| 29.01.2025 | 31,47 | 31,75 | 30,85 | 31,06 | -0,89% | 2.344,00 |
| 28.01.2025 | 30,61 | 31,61 | 30,48 | 31,34 | 3,13% | 1.855,00 |
| 27.01.2025 | 29,57 | 30,75 | 29,03 | 30,39 | 1,50% | 2.000,00 |
| 24.01.2025 | 29,41 | 29,94 | 29,41 | 29,94 | 0,17% | 269,00 |
| 23.01.2025 | 29,71 | 30,05 | 29,71 | 29,89 | -0,03% | 839,00 |
| 22.01.2025 | 29,90 | 29,99 | 29,71 | 29,90 | 0,61% | 1.308,00 |
| 21.01.2025 | 29,51 | 29,72 | 29,51 | 29,72 | 1,50% | 219,00 |
| 20.01.2025 | 29,76 | 29,76 | 29,28 | 29,28 | -1,45% | 98,00 |
| 17.01.2025 | 29,82 | 29,82 | 29,61 | 29,71 | 0,17% | 3.040,00 |
| 16.01.2025 | 29,43 | 29,75 | 29,41 | 29,66 | 0,24% | 725,00 |
| 15.01.2025 | 29,41 | 29,59 | 29,01 | 29,59 | 2,03% | 252,00 |
| 14.01.2025 | 28,82 | 29,12 | 28,82 | 29,00 | 0,00% | 1.721,00 |
| 13.01.2025 | 28,46 | 29,08 | 27,98 | 29,00 | 0,73% | 1.662,00 |
| 10.01.2025 | 28,89 | 28,98 | 28,60 | 28,79 | 0,66% | 978,00 |
| 09.01.2025 | 28,62 | 28,62 | 28,59 | 28,60 | -0,94% | 117,00 |
| 08.01.2025 | 28,61 | 28,90 | 28,61 | 28,87 | 1,55% | 309,00 |
| 07.01.2025 | 29,02 | 29,19 | 28,30 | 28,43 | -1,76% | 881,00 |
| 06.01.2025 | 28,95 | 29,12 | 28,94 | 28,94 | 0,03% | 692,00 |
| 03.01.2025 | 28,67 | 28,93 | 28,63 | 28,93 | 0,28% | 1.021,00 |
| 02.01.2025 | 28,92 | 29,25 | 28,83 | 28,85 | -0,79% | 621,00 |
| 30.12.2024 | 29,01 | 29,38 | 28,86 | 29,08 | -0,07% | 535,00 |
| 27.12.2024 | 29,33 | 29,50 | 29,10 | 29,10 | -0,10% | 395,00 |
| 23.12.2024 | 29,40 | 29,40 | 28,97 | 29,13 | 0,62% | 252,00 |
| 20.12.2024 | 28,44 | 29,27 | 28,15 | 28,95 | 0,14% | 2.338,00 |
| 19.12.2024 | 28,33 | 28,91 | 28,21 | 28,91 | 1,80% | 971,00 |
| 18.12.2024 | 29,17 | 29,50 | 28,39 | 28,40 | -3,47% | 909,00 |
| 17.12.2024 | 28,72 | 29,42 | 28,72 | 29,42 | 1,27% | 1.655,00 |
| 16.12.2024 | 28,51 | 29,21 | 28,26 | 29,05 | 2,00% | 1.736,00 |
| 13.12.2024 | 29,05 | 29,25 | 28,41 | 28,48 | -2,16% | 1.591,00 |
| 12.12.2024 | 28,31 | 29,11 | 28,31 | 29,11 | 2,03% | 1.999,00 |
| 11.12.2024 | 27,06 | 28,61 | 27,06 | 28,53 | 5,04% | 4.756,00 |
| 10.12.2024 | 27,26 | 27,61 | 27,15 | 27,16 | -0,73% | 1.452,00 |
| 09.12.2024 | 27,92 | 27,92 | 27,36 | 27,36 | -0,11% | 1.464,00 |
| 06.12.2024 | 27,33 | 27,49 | 27,16 | 27,39 | 0,81% | 394,00 |
| 05.12.2024 | 27,39 | 27,51 | 27,06 | 27,17 | -0,37% | 1.647,00 |
| 04.12.2024 | 27,68 | 27,70 | 27,10 | 27,27 | -0,15% | 5.367,00 |
| 03.12.2024 | 26,68 | 27,39 | 26,68 | 27,31 | 1,30% | 12.436,00 |
| 02.12.2024 | 26,36 | 27,00 | 26,19 | 26,96 | 2,12% | 622,00 |
| 29.11.2024 | 26,47 | 26,51 | 26,36 | 26,40 | -0,26% | 4.507,00 |
| 28.11.2024 | 26,44 | 26,49 | 26,43 | 26,47 | -0,11% | 328,00 |
| 27.11.2024 | 26,77 | 26,97 | 26,50 | 26,50 | -2,07% | 619,00 |
| 26.11.2024 | 27,39 | 27,39 | 26,87 | 27,06 | -0,18% | 497,00 |
| 25.11.2024 | 26,87 | 27,27 | 26,73 | 27,11 | 1,01% | 2.361,00 |
| 22.11.2024 | 26,58 | 27,00 | 26,25 | 26,84 | 3,05% | 1.943,00 |
| 21.11.2024 | 25,45 | 26,08 | 25,36 | 26,05 | 2,26% | - |
| 20.11.2024 | 24,90 | 25,47 | 24,20 | 25,47 | 0,71% | 7.488,00 |
| 19.11.2024 | 25,09 | 25,41 | 24,77 | 25,29 | 2,22% | 802,00 |
| 18.11.2024 | 26,02 | 26,02 | 24,74 | 24,74 | -3,77% | 826,00 |
| 15.11.2024 | 26,14 | 26,14 | 25,71 | 25,71 | -2,35% | 256,00 |
| 14.11.2024 | 26,27 | 26,76 | 25,85 | 26,33 | -0,64% | 1.216,00 |
| 13.11.2024 | 26,18 | 26,67 | 26,18 | 26,50 | 0,15% | 1.412,00 |
| 12.11.2024 | 26,68 | 26,68 | 26,13 | 26,46 | 0,38% | 695,00 |
| 11.11.2024 | 25,25 | 26,37 | 25,25 | 26,36 | 5,65% | 2.202,00 |
| 08.11.2024 | 25,62 | 25,62 | 23,46 | 24,95 | -3,11% | 3.029,00 |
| 07.11.2024 | 25,86 | 25,99 | 25,54 | 25,75 | -0,46% | 3.726,00 |
| 06.11.2024 | 24,99 | 25,87 | 24,71 | 25,87 | 6,42% | 1.866,00 |
| 05.11.2024 | 24,30 | 24,31 | 24,16 | 24,31 | 0,83% | 326,00 |
| 04.11.2024 | 24,08 | 24,19 | 23,74 | 24,11 | 0,67% | 711,00 |
| 01.11.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,04% | 6,00 |
| 31.10.2024 | 23,83 | 24,07 | 23,83 | 23,94 | -1,28% | 518,00 |
| 30.10.2024 | 23,85 | 24,80 | 23,80 | 24,25 | 1,68% | 859,00 |
| 29.10.2024 | 23,22 | 23,85 | 23,22 | 23,85 | 2,05% | 263,00 |
| 28.10.2024 | 24,11 | 24,16 | 23,37 | 23,37 | -2,63% | 691,00 |
| 25.10.2024 | 23,73 | 24,11 | 23,73 | 24,00 | 0,21% | 540,00 |
| 24.10.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | 1,00 |
| 23.10.2024 | 24,15 | 24,49 | 23,89 | 23,95 | -1,96% | 1.209,00 |
| 22.10.2024 | 24,38 | 24,50 | 24,34 | 24,43 | -1,13% | 209,00 |
| 21.10.2024 | 24,43 | 24,80 | 24,30 | 24,71 | 1,44% | 1.796,00 |
| 18.10.2024 | 24,13 | 24,36 | 24,13 | 24,36 | 0,68% | 537,00 |
| 17.10.2024 | 24,18 | 24,39 | 24,08 | 24,20 | 0,23% | - |
| 16.10.2024 | 24,03 | 24,14 | 24,03 | 24,14 | 0,65% | 304,00 |
| 15.10.2024 | 23,80 | 24,07 | 23,58 | 23,99 | 1,03% | - |
| 14.10.2024 | 23,94 | 23,94 | 23,74 | 23,74 | 0,08% | 183,00 |
| 11.10.2024 | 23,53 | 23,72 | 23,53 | 23,72 | 0,13% | 95,00 |
| 10.10.2024 | 23,71 | 23,71 | 23,39 | 23,69 | 0,77% | 123,00 |
| 09.10.2024 | 23,03 | 23,52 | 23,03 | 23,51 | 0,94% | 2.823,00 |
| 08.10.2024 | 23,02 | 23,29 | 23,02 | 23,29 | 0,60% | 410,00 |
| 07.10.2024 | 23,21 | 23,21 | 23,15 | 23,15 | -1,57% | 150,00 |
| 04.10.2024 | 23,09 | 23,52 | 23,03 | 23,52 | 2,71% | 650,00 |
| 03.10.2024 | 22,51 | 22,90 | 22,51 | 22,90 | 0,66% | 230,00 |
| 02.10.2024 | 22,46 | 23,10 | 22,46 | 22,75 | -0,18% | 751,00 |
| 01.10.2024 | 22,67 | 23,06 | 22,67 | 22,79 | -0,09% | 376,00 |
| 30.09.2024 | 22,65 | 22,81 | 22,65 | 22,81 | 0,97% | 250,00 |