25,375€
-1,46%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 25,77 | 25,86 | 25,24 | 25,38 | -1,46% | - |
| 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 |
| 27.09.2024 | 22,70 | 22,70 | 22,59 | 22,59 | 1,62% | 416,00 |
| 26.09.2024 | 22,45 | 22,45 | 22,23 | 22,23 | -0,13% | 345,00 |
| 25.09.2024 | 22,05 | 22,31 | 21,97 | 22,26 | -0,49% | 715,00 |
| 24.09.2024 | 22,20 | 22,37 | 22,20 | 22,37 | 0,36% | 665,00 |
| 23.09.2024 | 22,34 | 22,34 | 22,15 | 22,29 | 0,86% | 728,00 |
| 20.09.2024 | 21,98 | 22,10 | 21,98 | 22,10 | 0,45% | 342,00 |
| 19.09.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,50% | 470,00 |
| 18.09.2024 | 22,03 | 22,11 | 22,03 | 22,11 | -0,41% | 205,00 |
| 17.09.2024 | 22,24 | 22,47 | 22,19 | 22,20 | -0,63% | 397,00 |
| 16.09.2024 | 21,96 | 22,34 | 21,96 | 22,34 | 0,36% | 1.228,00 |
| 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 |