21,900€
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,94 | 21,94 | 21,90 | 21,90 | -0,90% | 2,00 |
| 15.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 14.05.2024 | 21,94 | 21,95 | 21,94 | 21,95 | 2,57% | 100,00 |
| 13.05.2024 | 21,38 | 21,40 | 21,25 | 21,40 | -2,73% | 1.710,00 |
| 10.05.2024 | 21,85 | 22,00 | 21,85 | 22,00 | 1,90% | 350,00 |
| 09.05.2024 | 21,59 | 21,59 | 21,59 | 21,59 | -1,37% | - |
| 08.05.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,50% | - |
| 07.05.2024 | 21,72 | 22,00 | 21,72 | 22,00 | 1,80% | 22,00 |
| 06.05.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -0,64% | - |
| 03.05.2024 | 22,00 | 22,00 | 21,75 | 21,75 | -1,05% | 400,00 |
| 02.05.2024 | 21,53 | 21,98 | 21,53 | 21,98 | -2,40% | 50,00 |
| 30.04.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 0,09% | - |
| 29.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 26.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,54% | 92,00 |
| 25.04.2024 | 22,03 | 22,10 | 22,03 | 22,08 | 0,32% | 4.575,00 |
| 24.04.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 1,06% | - |
| 23.04.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,16% | - |
| 22.04.2024 | 21,53 | 21,53 | 21,53 | 21,53 | 3,26% | 3,00 |
| 19.04.2024 | 21,13 | 21,16 | 20,80 | 20,85 | -2,52% | 460,00 |
| 18.04.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -0,19% | - |
| 17.04.2024 | 21,43 | 21,70 | 21,43 | 21,43 | -0,19% | 457,00 |
| 16.04.2024 | 21,47 | 21,47 | 21,47 | 21,47 | -0,46% | - |
| 15.04.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -1,24% | 10,00 |
| 12.04.2024 | 21,97 | 21,97 | 21,84 | 21,84 | 0,78% | 200,00 |
| 11.04.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 1,21% | - |
| 10.04.2024 | 21,41 | 21,41 | 21,41 | 21,41 | 0,52% | - |
| 09.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,28% | - |
| 08.04.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -0,19% | - |
| 05.04.2024 | 21,40 | 21,40 | 21,20 | 21,40 | -0,05% | 525,00 |
| 04.04.2024 | 21,63 | 21,63 | 21,41 | 21,41 | -2,81% | 270,00 |
| 03.04.2024 | 22,03 | 22,03 | 22,03 | 22,03 | -1,70% | - |
| 02.04.2024 | 22,55 | 22,66 | 22,41 | 22,41 | -0,51% | 86,00 |
| 28.03.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 0,00% | - |
| 27.03.2024 | 22,53 | 22,53 | 22,53 | 22,53 | 0,65% | - |
| 26.03.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,47% | - |
| 25.03.2024 | 22,43 | 22,43 | 22,28 | 22,28 | -0,65% | 1.253,00 |
| 22.03.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,09% | - |
| 21.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,47% | - |
| 20.03.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,40% | - |
| 19.03.2024 | 21,98 | 22,20 | 21,98 | 22,20 | 0,50% | 1.420,00 |
| 18.03.2024 | 21,80 | 22,09 | 21,80 | 22,09 | -0,32% | 138,00 |
| 15.03.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 1,07% | - |
| 14.03.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,64% | - |
| 13.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,28% | - |
| 12.03.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -1,51% | - |
| 11.03.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,50% | 10,00 |
| 08.03.2024 | 21,93 | 21,95 | 21,93 | 21,95 | 0,57% | 100,00 |
| 07.03.2024 | 21,65 | 21,86 | 21,65 | 21,82 | -0,25% | 297,00 |
| 06.03.2024 | 21,98 | 21,98 | 21,88 | 21,88 | 0,37% | 34,00 |
| 05.03.2024 | 21,98 | 21,98 | 21,80 | 21,80 | -1,71% | 1,00 |
| 04.03.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,23% | - |
| 01.03.2024 | 22,16 | 22,30 | 22,13 | 22,13 | 1,03% | 275,00 |
| 29.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,42% | - |
| 28.02.2024 | 22,03 | 22,22 | 22,00 | 22,22 | 0,36% | 119,00 |
| 27.02.2024 | 21,54 | 22,14 | 21,54 | 22,14 | -0,81% | 329,00 |
| 26.02.2024 | 22,01 | 22,32 | 22,01 | 22,32 | 5,51% | 2,00 |
| 23.02.2024 | 21,39 | 21,39 | 21,15 | 21,15 | -2,60% | 718,00 |
| 22.02.2024 | 22,00 | 22,47 | 21,72 | 21,72 | -2,43% | 350,00 |
| 21.02.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,00% | - |
| 20.02.2024 | 23,10 | 23,10 | 22,26 | 22,26 | -4,07% | 200,00 |
| 19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,38% | 15,00 |
| 16.02.2024 | 28,70 | 28,70 | 24,52 | 24,52 | -19,05% | 685,00 |
| 15.02.2024 | 30,16 | 30,29 | 30,14 | 30,29 | 1,44% | 219,00 |
| 14.02.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 1,22% | - |
| 13.02.2024 | 29,99 | 29,99 | 29,50 | 29,50 | -3,91% | 51,00 |
| 12.02.2024 | 30,58 | 30,70 | 30,40 | 30,70 | 0,89% | 360,00 |
| 09.02.2024 | 30,33 | 30,43 | 30,33 | 30,43 | -0,83% | 100,00 |
| 08.02.2024 | 30,40 | 30,69 | 30,40 | 30,69 | 1,42% | 135,00 |
| 07.02.2024 | 30,21 | 30,26 | 30,21 | 30,26 | -0,31% | 10,00 |
| 06.02.2024 | 30,15 | 30,35 | 30,15 | 30,35 | 0,18% | 75,00 |
| 05.02.2024 | 29,94 | 30,30 | 29,92 | 30,30 | -0,02% | 1.790,00 |
| 02.02.2024 | 29,82 | 30,30 | 29,82 | 30,30 | 3,41% | 350,00 |
| 01.02.2024 | 29,32 | 29,32 | 29,30 | 29,30 | -1,41% | 70,00 |
| 31.01.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,45% | - |
| 30.01.2024 | 29,83 | 29,86 | 29,83 | 29,86 | 0,93% | 294,00 |
| 29.01.2024 | 29,51 | 29,58 | 29,51 | 29,58 | -0,27% | 5,00 |
| 26.01.2024 | 29,55 | 29,66 | 29,55 | 29,66 | 0,03% | 852,00 |
| 25.01.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,39% | - |
| 24.01.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -0,18% | - |
| 23.01.2024 | 29,90 | 29,90 | 29,82 | 29,82 | 1,15% | 53,00 |
| 22.01.2024 | 29,55 | 29,55 | 29,48 | 29,48 | 1,36% | 63,00 |
| 19.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,28% | - |
| 18.01.2024 | 28,38 | 29,01 | 28,38 | 29,01 | 2,84% | 101,00 |
| 17.01.2024 | 28,48 | 28,48 | 28,21 | 28,21 | -2,47% | 15,00 |
| 16.01.2024 | 28,78 | 29,09 | 28,54 | 28,92 | 0,57% | 514,00 |
| 15.01.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,81% | - |
| 12.01.2024 | 28,14 | 28,53 | 28,14 | 28,53 | 2,87% | 164,00 |
| 11.01.2024 | 27,49 | 27,73 | 27,49 | 27,73 | 1,76% | 1,00 |
| 10.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,31% | 50,00 |
| 09.01.2024 | 27,07 | 27,17 | 27,04 | 27,17 | 1,25% | 670,00 |
| 08.01.2024 | 26,56 | 26,85 | 26,56 | 26,83 | 3,13% | 450,00 |
| 05.01.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,74% | - |
| 04.01.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,83% | - |
| 03.01.2024 | 26,08 | 26,16 | 26,00 | 26,00 | -2,80% | 400,00 |
| 02.01.2024 | 26,90 | 26,90 | 26,40 | 26,75 | -0,19% | 3.200,00 |
| 29.12.2023 | 26,76 | 26,80 | 26,48 | 26,80 | -0,56% | 594,00 |
| 28.12.2023 | 27,03 | 27,03 | 26,95 | 26,95 | -1,30% | 125,00 |
| 27.12.2023 | 27,73 | 27,90 | 27,31 | 27,31 | -0,65% | 220,00 |
| 22.12.2023 | 27,09 | 27,49 | 27,09 | 27,49 | 1,70% | 15,00 |
| 21.12.2023 | 27,23 | 27,23 | 27,00 | 27,03 | -1,31% | 2.070,00 |