22,865€
-5,12%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,73 | 23,73 | 22,82 | 22,82 | -5,31% | 195,00 |
| 31.07.2025 | 24,51 | 24,51 | 24,08 | 24,10 | -0,12% | 250,00 |
| 30.07.2025 | 24,42 | 24,42 | 24,04 | 24,13 | 0,00% | 360,00 |
| 29.07.2025 | 24,26 | 24,56 | 24,13 | 24,13 | 0,63% | 276,00 |
| 28.07.2025 | 23,95 | 23,98 | 23,67 | 23,98 | 0,80% | 1.541,00 |
| 25.07.2025 | 23,67 | 23,82 | 23,66 | 23,79 | -0,13% | 338,00 |
| 24.07.2025 | 23,85 | 23,87 | 23,82 | 23,82 | 0,55% | 906,00 |
| 23.07.2025 | 23,92 | 23,92 | 23,69 | 23,69 | 1,67% | 136,00 |
| 22.07.2025 | 23,10 | 23,30 | 23,10 | 23,30 | -0,34% | 1.152,00 |
| 21.07.2025 | 23,17 | 23,45 | 23,17 | 23,38 | 0,30% | 57,00 |
| 18.07.2025 | 23,01 | 23,31 | 23,01 | 23,31 | 0,52% | 79,00 |
| 17.07.2025 | 23,30 | 23,30 | 22,98 | 23,19 | 1,93% | 114,00 |
| 16.07.2025 | 22,94 | 22,95 | 22,65 | 22,75 | -0,91% | 666,00 |
| 15.07.2025 | 23,43 | 23,47 | 22,96 | 22,96 | -1,33% | 239,00 |
| 14.07.2025 | 22,53 | 23,38 | 22,53 | 23,27 | 2,51% | 978,00 |
| 11.07.2025 | 23,14 | 23,14 | 22,70 | 22,70 | -2,58% | 660,00 |
| 10.07.2025 | 23,58 | 23,62 | 23,30 | 23,30 | -1,02% | 439,00 |
| 09.07.2025 | 23,19 | 23,61 | 23,19 | 23,54 | 0,04% | 436,00 |
| 08.07.2025 | 23,23 | 23,53 | 23,23 | 23,53 | 0,26% | 111,00 |
| 07.07.2025 | 23,74 | 23,83 | 23,47 | 23,47 | -0,59% | 413,00 |
| 04.07.2025 | 23,68 | 23,70 | 23,60 | 23,61 | 1,68% | - |
| 03.07.2025 | 23,53 | 23,53 | 23,22 | 23,22 | -0,43% | 261,00 |
| 02.07.2025 | 23,41 | 23,45 | 23,32 | 23,32 | -0,77% | 81,00 |
| 01.07.2025 | 24,26 | 24,26 | 23,50 | 23,50 | -3,29% | 726,00 |
| 30.06.2025 | 24,27 | 24,48 | 24,00 | 24,30 | 1,42% | 1.493,00 |
| 27.06.2025 | 23,82 | 23,96 | 23,57 | 23,96 | -1,56% | 1.101,00 |
| 26.06.2025 | 24,30 | 24,60 | 24,24 | 24,34 | -1,97% | 731,00 |
| 25.06.2025 | 24,82 | 24,83 | 24,82 | 24,83 | -0,40% | 30,00 |
| 24.06.2025 | 24,85 | 25,27 | 24,85 | 24,93 | 0,36% | 525,00 |
| 23.06.2025 | 25,03 | 25,11 | 24,74 | 24,84 | 0,69% | 74,00 |
| 20.06.2025 | 24,38 | 24,67 | 24,38 | 24,67 | 0,24% | 628,00 |
| 19.06.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,57% | 1,00 |
| 18.06.2025 | 25,05 | 25,05 | 24,75 | 24,75 | -1,63% | 361,00 |
| 17.06.2025 | 24,48 | 25,16 | 24,48 | 25,16 | 2,57% | 294,00 |
| 16.06.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 0,33% | 3,00 |
| 13.06.2025 | 23,99 | 24,45 | 23,78 | 24,45 | 0,66% | 541,00 |
| 12.06.2025 | 24,19 | 24,33 | 24,19 | 24,29 | -2,33% | 275,00 |
| 11.06.2025 | 25,43 | 25,43 | 24,75 | 24,87 | -2,78% | 45,00 |
| 10.06.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,93% | 6,00 |
| 09.06.2025 | 25,93 | 25,94 | 25,82 | 25,82 | -0,35% | 1.516,00 |
| 06.06.2025 | 25,07 | 25,91 | 25,07 | 25,91 | 0,58% | 1.610,00 |
| 05.06.2025 | 25,79 | 25,79 | 25,76 | 25,76 | 0,55% | 210,00 |
| 04.06.2025 | 25,77 | 25,98 | 25,62 | 25,62 | -1,08% | 419,00 |
| 03.06.2025 | 25,56 | 25,90 | 25,21 | 25,90 | 1,89% | 1.176,00 |
| 02.06.2025 | 25,23 | 25,53 | 24,93 | 25,42 | 0,75% | 343,00 |
| 30.05.2025 | 25,27 | 25,29 | 25,19 | 25,23 | 0,52% | 611,00 |
| 29.05.2025 | 25,02 | 25,10 | 25,02 | 25,10 | -1,57% | 12,00 |
| 28.05.2025 | 24,93 | 25,51 | 24,93 | 25,50 | 2,04% | 940,00 |
| 27.05.2025 | 25,44 | 25,44 | 24,88 | 24,99 | -1,81% | 2.218,00 |
| 26.05.2025 | 25,26 | 25,45 | 25,26 | 25,45 | 0,83% | 85,00 |
| 23.05.2025 | 25,55 | 25,55 | 24,75 | 25,24 | -1,33% | 263,00 |
| 22.05.2025 | 25,48 | 25,58 | 25,48 | 25,58 | 1,75% | 1.029,00 |
| 21.05.2025 | 25,33 | 25,57 | 25,14 | 25,14 | -1,18% | 304,00 |
| 20.05.2025 | 25,28 | 25,47 | 25,25 | 25,44 | 0,08% | 265,00 |
| 19.05.2025 | 25,67 | 25,67 | 25,24 | 25,42 | -2,68% | 256,00 |
| 16.05.2025 | 26,25 | 26,25 | 25,69 | 26,12 | -1,28% | 778,00 |
| 15.05.2025 | 26,48 | 26,48 | 26,32 | 26,46 | -0,34% | 132,00 |
| 14.05.2025 | 26,23 | 26,55 | 26,23 | 26,55 | 0,34% | 168,00 |
| 13.05.2025 | 26,11 | 26,73 | 26,11 | 26,46 | 0,23% | 158,00 |
| 12.05.2025 | 27,26 | 27,50 | 26,40 | 26,40 | 0,23% | 733,00 |
| 09.05.2025 | 26,26 | 26,34 | 26,26 | 26,34 | -0,90% | 54,00 |
| 08.05.2025 | 26,07 | 26,58 | 26,03 | 26,58 | 3,10% | 1.309,00 |
| 07.05.2025 | 25,66 | 25,78 | 25,29 | 25,78 | 1,34% | 126,00 |
| 06.05.2025 | 25,19 | 25,54 | 25,19 | 25,44 | -1,17% | 1.075,00 |
| 05.05.2025 | 24,95 | 25,74 | 24,88 | 25,74 | 0,51% | 57,00 |
| 02.05.2025 | 25,50 | 25,66 | 25,00 | 25,61 | 2,07% | 1.718,00 |
| 30.04.2025 | 25,19 | 25,26 | 24,80 | 25,09 | -0,08% | 862,00 |
| 29.04.2025 | 25,09 | 25,11 | 24,73 | 25,11 | 0,72% | 52,00 |
| 28.04.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -1,07% | 65,00 |
| 25.04.2025 | 25,24 | 25,24 | 24,81 | 25,20 | 2,82% | 994,00 |
| 24.04.2025 | 23,91 | 24,51 | 23,91 | 24,51 | 0,91% | 23,00 |
| 23.04.2025 | 24,64 | 24,71 | 24,29 | 24,29 | 1,29% | 196,00 |
| 22.04.2025 | 23,01 | 23,98 | 23,01 | 23,98 | 0,93% | 1.253,00 |
| 17.04.2025 | 24,00 | 24,00 | 23,41 | 23,76 | 1,76% | 992,00 |
| 16.04.2025 | 23,39 | 23,80 | 23,16 | 23,35 | -2,22% | 641,00 |
| 15.04.2025 | 23,82 | 23,88 | 23,78 | 23,88 | 1,06% | 14,00 |
| 14.04.2025 | 24,29 | 24,29 | 23,25 | 23,63 | -1,05% | 194,00 |
| 11.04.2025 | 23,45 | 24,07 | 23,31 | 23,88 | -1,49% | 515,00 |
| 10.04.2025 | 25,16 | 25,16 | 24,06 | 24,24 | -4,08% | 558,00 |
| 09.04.2025 | 22,30 | 25,36 | 22,30 | 25,27 | 9,44% | 474,00 |
| 08.04.2025 | 23,60 | 24,18 | 23,09 | 23,09 | -2,16% | 332,00 |
| 07.04.2025 | 22,32 | 23,60 | 21,57 | 23,60 | 0,17% | 1.374,00 |
| 04.04.2025 | 24,04 | 24,30 | 23,00 | 23,56 | -3,52% | 3.238,00 |
| 03.04.2025 | 24,05 | 24,42 | 23,48 | 24,42 | -3,59% | 4.949,00 |
| 02.04.2025 | 24,98 | 25,33 | 24,96 | 25,33 | 1,04% | 163,00 |
| 01.04.2025 | 24,82 | 25,07 | 24,82 | 25,07 | 1,50% | 779,00 |
| 31.03.2025 | 24,06 | 24,70 | 24,04 | 24,70 | 0,65% | 710,00 |
| 28.03.2025 | 24,89 | 24,89 | 24,43 | 24,54 | -1,05% | 506,00 |
| 27.03.2025 | 24,88 | 24,88 | 24,72 | 24,80 | 0,61% | 163,00 |
| 26.03.2025 | 25,28 | 25,28 | 24,65 | 24,65 | -2,57% | 435,00 |
| 25.03.2025 | 25,20 | 25,48 | 25,03 | 25,30 | 1,89% | 424,00 |
| 24.03.2025 | 24,77 | 24,86 | 24,77 | 24,83 | 1,10% | 15,00 |
| 21.03.2025 | 24,20 | 24,56 | 24,20 | 24,56 | 0,45% | 79,00 |
| 20.03.2025 | 24,84 | 24,84 | 24,45 | 24,45 | -0,53% | 495,00 |
| 19.03.2025 | 24,26 | 24,60 | 24,14 | 24,58 | 1,65% | 1.777,00 |
| 18.03.2025 | 24,09 | 24,18 | 23,93 | 24,18 | 0,17% | 661,00 |
| 17.03.2025 | 23,44 | 24,14 | 23,40 | 24,14 | 3,65% | 123,00 |
| 14.03.2025 | 22,89 | 23,34 | 22,88 | 23,29 | 2,78% | 1.063,00 |
| 13.03.2025 | 23,25 | 23,25 | 22,66 | 22,66 | -2,33% | 598,00 |
| 12.03.2025 | 23,34 | 23,77 | 23,20 | 23,20 | -0,98% | 1.047,00 |