25,175€
-1,58%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 23,59 | 23,59 | 23,02 | 23,43 | -0,38% | 1.451,00 |
| 10.03.2025 | 24,21 | 24,40 | 23,49 | 23,52 | -1,18% | 1.544,00 |
| 07.03.2025 | 23,88 | 23,88 | 23,49 | 23,80 | -1,33% | 1.469,00 |
| 06.03.2025 | 24,48 | 24,48 | 23,88 | 24,12 | -1,23% | 1.540,00 |
| 05.03.2025 | 25,05 | 25,05 | 24,42 | 24,42 | -1,89% | 250,00 |
| 04.03.2025 | 24,59 | 24,89 | 24,52 | 24,89 | 1,26% | 645,00 |
| 03.03.2025 | 25,16 | 25,28 | 24,58 | 24,58 | -0,81% | 2.006,00 |
| 28.02.2025 | 25,09 | 25,18 | 24,78 | 24,78 | -2,59% | 1.102,00 |
| 27.02.2025 | 25,38 | 25,44 | 25,20 | 25,44 | -1,24% | 90,00 |
| 26.02.2025 | 25,18 | 25,76 | 25,18 | 25,76 | 2,18% | 336,00 |
| 25.02.2025 | 25,01 | 25,62 | 24,76 | 25,21 | -1,21% | 1.853,00 |
| 24.02.2025 | 25,75 | 25,79 | 25,01 | 25,52 | 0,00% | 935,00 |
| 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 |