26,845€
0,47%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 26,60 | 26,90 | 26,56 | 26,90 | 0,67% | 406,00 |
| 25.09.2025 | 26,54 | 26,80 | 26,44 | 26,72 | 0,87% | 765,00 |
| 24.09.2025 | 25,94 | 26,56 | 25,94 | 26,49 | 1,65% | 532,00 |
| 23.09.2025 | 26,36 | 26,36 | 26,06 | 26,06 | -0,69% | 87,00 |
| 22.09.2025 | 26,00 | 26,24 | 25,85 | 26,24 | 0,42% | 488,00 |
| 19.09.2025 | 26,32 | 26,32 | 25,98 | 26,13 | -1,40% | 129,00 |
| 18.09.2025 | 26,12 | 26,74 | 25,80 | 26,50 | -0,79% | 5.442,00 |
| 17.09.2025 | 27,23 | 27,23 | 26,71 | 26,71 | -1,40% | 55,00 |
| 16.09.2025 | 26,94 | 27,09 | 26,78 | 27,09 | 0,18% | 266,00 |
| 15.09.2025 | 26,54 | 27,04 | 26,54 | 27,04 | 2,46% | 1.379,00 |
| 12.09.2025 | 26,38 | 26,42 | 26,38 | 26,39 | 0,53% | 662,00 |
| 11.09.2025 | 26,26 | 26,48 | 26,01 | 26,25 | -0,11% | 457,00 |
| 10.09.2025 | 26,66 | 26,87 | 26,26 | 26,28 | -0,57% | 428,00 |
| 09.09.2025 | 25,68 | 26,44 | 25,68 | 26,43 | 2,84% | 1.290,00 |
| 08.09.2025 | 25,40 | 25,70 | 25,40 | 25,70 | 1,02% | 47,00 |
| 05.09.2025 | 25,05 | 25,44 | 25,03 | 25,44 | 1,15% | 81,00 |
| 04.09.2025 | 25,16 | 25,17 | 25,15 | 25,15 | 2,28% | 32,00 |
| 03.09.2025 | 24,74 | 24,74 | 24,50 | 24,59 | 0,86% | 43,00 |
| 02.09.2025 | 24,69 | 24,93 | 24,38 | 24,38 | -1,38% | 421,00 |
| 01.09.2025 | 24,93 | 24,94 | 24,62 | 24,72 | -0,28% | 503,00 |
| 29.08.2025 | 24,49 | 24,79 | 24,49 | 24,79 | 0,81% | 197,00 |
| 28.08.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,32% | 20,00 |
| 27.08.2025 | 24,20 | 24,67 | 24,20 | 24,67 | 0,73% | 86,00 |
| 26.08.2025 | 24,35 | 24,62 | 24,30 | 24,49 | -0,33% | 69,00 |
| 25.08.2025 | 24,69 | 24,69 | 24,52 | 24,57 | 0,29% | 475,00 |
| 22.08.2025 | 24,48 | 24,50 | 24,48 | 24,50 | 0,49% | 125,00 |
| 21.08.2025 | 24,46 | 24,47 | 24,10 | 24,38 | -0,29% | - |
| 20.08.2025 | 24,33 | 24,58 | 24,33 | 24,45 | 1,33% | 49,00 |
| 19.08.2025 | 24,21 | 24,22 | 23,87 | 24,13 | 3,30% | 736,00 |
| 18.08.2025 | 23,61 | 23,61 | 23,36 | 23,36 | -1,72% | 1.015,00 |
| 15.08.2025 | 23,91 | 23,91 | 23,77 | 23,77 | -0,46% | 58,00 |
| 14.08.2025 | 23,92 | 23,92 | 23,88 | 23,88 | -0,62% | 27,00 |
| 13.08.2025 | 23,55 | 24,03 | 23,55 | 24,03 | 3,27% | 45,00 |
| 12.08.2025 | 23,15 | 23,38 | 22,96 | 23,27 | -0,30% | - |
| 11.08.2025 | 22,94 | 23,54 | 22,94 | 23,34 | 1,39% | 149,00 |
| 08.08.2025 | 22,20 | 23,79 | 21,80 | 23,02 | 3,60% | 1.291,00 |
| 07.08.2025 | 22,91 | 22,92 | 22,18 | 22,22 | -1,68% | 527,00 |
| 06.08.2025 | 22,48 | 22,60 | 22,48 | 22,60 | -0,31% | 235,00 |
| 05.08.2025 | 23,04 | 23,05 | 22,67 | 22,67 | -1,61% | 190,00 |
| 04.08.2025 | 23,01 | 23,04 | 22,70 | 23,04 | 0,96% | 541,00 |
| 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 |