21,810€
-0,14%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,93 | 22,20 | 21,76 | 21,83 | -0,98% | - |
| 16.05.2024 | 21,94 | 22,09 | 21,50 | 22,05 | 0,43% | - |
| 15.05.2024 | 22,19 | 22,36 | 21,79 | 21,95 | -1,06% | 40,00 |
| 14.05.2024 | 22,03 | 22,49 | 21,95 | 22,19 | 0,68% | - |
| 13.05.2024 | 21,48 | 22,29 | 21,34 | 22,04 | 2,70% | - |
| 10.05.2024 | 21,96 | 22,43 | 21,43 | 21,46 | 0,09% | - |
| 09.05.2024 | 21,68 | 21,75 | 21,36 | 21,44 | -1,18% | - |
| 08.05.2024 | 21,99 | 22,02 | 21,65 | 21,69 | -1,21% | 200,00 |
| 07.05.2024 | 21,80 | 22,11 | 21,68 | 21,96 | 0,48% | - |
| 06.05.2024 | 21,70 | 21,91 | 21,63 | 21,85 | 0,69% | - |
| 03.05.2024 | 22,11 | 22,26 | 21,66 | 21,70 | -1,34% | 600,00 |
| 02.05.2024 | 21,64 | 22,21 | 21,62 | 22,00 | 1,43% | - |
| 30.04.2024 | 22,61 | 22,63 | 21,65 | 21,69 | -3,94% | 257,00 |
| 29.04.2024 | 22,62 | 22,87 | 22,54 | 22,58 | 0,00% | 70,00 |
| 26.04.2024 | 22,58 | 22,71 | 22,33 | 22,58 | 1,14% | - |
| 25.04.2024 | 22,14 | 22,36 | 22,04 | 22,32 | -0,58% | 57,00 |
| 24.04.2024 | 22,11 | 22,48 | 21,79 | 22,45 | 2,39% | - |
| 23.04.2024 | 21,85 | 22,19 | 21,81 | 21,93 | 0,11% | - |
| 22.04.2024 | 21,64 | 22,01 | 21,56 | 21,90 | 1,44% | 300,00 |
| 19.04.2024 | 21,18 | 21,73 | 20,86 | 21,59 | 1,03% | - |
| 18.04.2024 | 21,45 | 21,57 | 21,20 | 21,37 | 0,05% | 45.044,00 |
| 17.04.2024 | 21,58 | 21,93 | 21,36 | 21,36 | -1,20% | 1.130,00 |
| 16.04.2024 | 21,56 | 21,74 | 21,33 | 21,62 | 0,14% | - |
| 15.04.2024 | 21,67 | 22,09 | 21,51 | 21,59 | 0,05% | 300,00 |
| 12.04.2024 | 22,01 | 22,07 | 21,56 | 21,58 | -1,28% | - |
| 11.04.2024 | 21,75 | 22,06 | 21,67 | 21,86 | 0,64% | 76,00 |
| 10.04.2024 | 21,50 | 21,81 | 21,12 | 21,72 | 1,31% | 100,00 |
| 09.04.2024 | 21,39 | 21,57 | 21,20 | 21,44 | 0,19% | - |
| 08.04.2024 | 21,47 | 21,73 | 21,40 | 21,40 | -0,51% | - |
| 05.04.2024 | 21,46 | 21,76 | 21,33 | 21,51 | 0,33% | - |
| 04.04.2024 | 21,72 | 21,90 | 21,39 | 21,44 | -2,63% | - |
| 03.04.2024 | 22,11 | 22,22 | 21,63 | 22,02 | -0,81% | - |
| 02.04.2024 | 22,64 | 22,68 | 22,09 | 22,20 | -1,03% | - |
| 28.03.2024 | 22,56 | 22,81 | 22,27 | 22,43 | -0,47% | 75,00 |
| 27.03.2024 | 22,62 | 22,78 | 22,34 | 22,54 | 0,25% | 1.500,00 |
| 26.03.2024 | 22,43 | 22,79 | 22,34 | 22,48 | -0,16% | - |
| 25.03.2024 | 22,50 | 22,57 | 22,25 | 22,51 | 0,49% | 300,00 |
| 22.03.2024 | 22,49 | 22,62 | 22,22 | 22,40 | 0,78% | - |
| 21.03.2024 | 22,47 | 22,74 | 22,23 | 22,23 | 0,01% | - |
| 20.03.2024 | 22,56 | 22,76 | 22,19 | 22,23 | -0,23% | - |
| 19.03.2024 | 22,04 | 22,63 | 21,97 | 22,28 | -0,10% | 110,00 |
| 18.03.2024 | 21,97 | 22,32 | 21,81 | 22,30 | 0,77% | - |
| 15.03.2024 | 22,20 | 22,29 | 21,84 | 22,13 | -0,18% | 4,00 |
| 14.03.2024 | 22,01 | 22,31 | 21,81 | 22,17 | 1,36% | 65,00 |
| 13.03.2024 | 21,82 | 22,07 | 21,71 | 21,88 | -0,11% | - |
| 12.03.2024 | 21,56 | 22,09 | 21,48 | 21,90 | 1,27% | - |
| 11.03.2024 | 21,94 | 22,04 | 21,43 | 21,63 | -1,56% | 40,00 |
| 08.03.2024 | 22,02 | 22,56 | 21,94 | 21,97 | -0,44% | - |
| 07.03.2024 | 21,76 | 22,14 | 21,48 | 22,07 | 1,06% | 231,00 |
| 06.03.2024 | 22,08 | 22,34 | 21,67 | 21,83 | -0,89% | 200,00 |
| 05.03.2024 | 22,09 | 22,29 | 21,76 | 22,03 | -0,64% | 132,00 |
| 04.03.2024 | 22,28 | 22,70 | 22,13 | 22,17 | -0,26% | 1.200,00 |
| 01.03.2024 | 22,23 | 22,40 | 21,97 | 22,23 | 0,38% | - |
| 29.02.2024 | 21,99 | 22,42 | 21,69 | 22,14 | 0,59% | 30,00 |
| 28.02.2024 | 22,00 | 22,53 | 21,93 | 22,01 | -0,43% | 123,00 |
| 27.02.2024 | 21,62 | 22,28 | 21,61 | 22,11 | 2,10% | 1.029,00 |
| 26.02.2024 | 22,11 | 22,30 | 21,61 | 21,65 | -2,39% | 49,00 |
| 23.02.2024 | 21,49 | 22,30 | 21,36 | 22,18 | 3,19% | 1.757,00 |
| 22.02.2024 | 22,57 | 22,65 | 21,45 | 21,50 | -2,56% | 240,00 |
| 21.02.2024 | 22,36 | 22,67 | 21,93 | 22,06 | -1,54% | - |
| 20.02.2024 | 23,13 | 23,25 | 22,06 | 22,41 | -3,53% | 520,00 |
| 19.02.2024 | 23,41 | 23,41 | 23,15 | 23,23 | -0,19% | 706,00 |
| 16.02.2024 | 28,15 | 28,28 | 22,83 | 23,27 | -22,96% | 3.957,00 |
| 15.02.2024 | 30,27 | 30,44 | 30,00 | 30,21 | 0,00% | 300,00 |
| 14.02.2024 | 29,93 | 30,29 | 29,89 | 30,21 | 1,03% | - |
| 13.02.2024 | 30,11 | 30,36 | 29,14 | 29,90 | -0,70% | 600,00 |
| 12.02.2024 | 30,70 | 30,90 | 30,05 | 30,11 | -2,07% | 20,00 |
| 09.02.2024 | 30,44 | 31,04 | 30,44 | 30,75 | 1,09% | - |
| 08.02.2024 | 30,53 | 30,97 | 30,36 | 30,42 | -0,36% | 1.473,00 |
| 07.02.2024 | 30,35 | 30,95 | 30,27 | 30,53 | 0,41% | 200,00 |
| 06.02.2024 | 30,27 | 31,03 | 29,99 | 30,40 | 0,54% | - |
| 05.02.2024 | 30,04 | 30,44 | 29,96 | 30,24 | 0,54% | 165,00 |
| 02.02.2024 | 29,96 | 30,47 | 29,73 | 30,08 | 1,35% | 10,00 |
| 01.02.2024 | 29,41 | 29,85 | 29,39 | 29,68 | 1,27% | - |
| 31.01.2024 | 29,82 | 29,92 | 29,15 | 29,31 | -2,34% | - |
| 30.01.2024 | 29,99 | 30,16 | 29,76 | 30,01 | 0,14% | 37,00 |
| 29.01.2024 | 29,64 | 30,07 | 29,39 | 29,97 | 1,35% | - |
| 26.01.2024 | 29,67 | 29,89 | 29,34 | 29,57 | -1,00% | - |
| 25.01.2024 | 29,77 | 30,43 | 29,71 | 29,87 | 0,31% | 308,00 |
| 24.01.2024 | 29,92 | 30,12 | 29,52 | 29,78 | -0,21% | - |
| 23.01.2024 | 30,02 | 30,28 | 29,62 | 29,84 | -0,70% | - |
| 22.01.2024 | 29,66 | 30,24 | 29,32 | 30,05 | 1,78% | 1.746,00 |
| 19.01.2024 | 29,17 | 29,59 | 29,11 | 29,52 | 1,40% | 180,00 |
| 18.01.2024 | 28,51 | 29,29 | 28,44 | 29,12 | 2,08% | - |
| 17.01.2024 | 28,64 | 28,94 | 28,30 | 28,52 | -1,04% | 1.050,00 |
| 16.01.2024 | 28,93 | 29,16 | 28,45 | 28,82 | -0,56% | 100,00 |
| 15.01.2024 | 28,87 | 28,98 | 28,80 | 28,98 | 0,52% | - |
| 12.01.2024 | 28,30 | 28,95 | 28,18 | 28,83 | 1,84% | 925,00 |
| 11.01.2024 | 27,61 | 28,37 | 27,21 | 28,31 | 2,63% | - |
| 10.01.2024 | 27,14 | 27,64 | 26,94 | 27,59 | 1,63% | - |
| 09.01.2024 | 27,20 | 27,25 | 26,80 | 27,15 | -0,29% | 938,00 |
| 08.01.2024 | 26,70 | 27,28 | 26,54 | 27,23 | 2,12% | - |
| 05.01.2024 | 26,12 | 26,85 | 26,10 | 26,66 | 2,11% | - |
| 04.01.2024 | 26,59 | 26,84 | 26,02 | 26,11 | -1,73% | - |
| 03.01.2024 | 26,09 | 26,65 | 26,01 | 26,57 | 0,94% | - |
| 02.01.2024 | 26,73 | 27,02 | 26,16 | 26,32 | -1,70% | 100,00 |
| 29.12.2023 | 26,87 | 26,92 | 26,55 | 26,78 | -0,48% | 110,00 |
| 28.12.2023 | 27,17 | 27,21 | 26,78 | 26,90 | -0,62% | - |
| 27.12.2023 | 27,60 | 27,76 | 27,02 | 27,07 | -0,99% | 70,00 |
| 22.12.2023 | 27,20 | 27,50 | 27,15 | 27,34 | 0,26% | 230,00 |