21,850€
0,67%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 21,79 | 21,88 | 21,62 | 21,85 | 0,65% | 1.245,00 |
| 03.05.2024 | 22,11 | 22,27 | 21,68 | 21,71 | -1,16% | 722,00 |
| 02.05.2024 | 21,64 | 22,19 | 21,52 | 21,96 | 1,22% | 573,00 |
| 30.04.2024 | 22,70 | 22,70 | 21,69 | 21,70 | -3,88% | 2.128,00 |
| 29.04.2024 | 22,61 | 22,85 | 22,51 | 22,57 | 0,13% | 1.846,00 |
| 26.04.2024 | 22,57 | 22,69 | 22,33 | 22,54 | 1,08% | 458,00 |
| 25.04.2024 | 22,14 | 22,34 | 22,05 | 22,30 | -0,62% | 686,00 |
| 24.04.2024 | 22,10 | 22,45 | 21,79 | 22,44 | 2,30% | 1.170,00 |
| 23.04.2024 | 21,85 | 22,17 | 21,79 | 21,94 | 0,30% | 176,00 |
| 22.04.2024 | 21,64 | 21,98 | 21,55 | 21,87 | 1,44% | 2.083,00 |
| 19.04.2024 | 21,19 | 21,73 | 20,85 | 21,56 | 0,84% | 12.872,00 |
| 18.04.2024 | 21,36 | 21,54 | 21,16 | 21,38 | 0,00% | 10.867,00 |
| 17.04.2024 | 21,59 | 21,89 | 21,36 | 21,38 | -1,06% | 45.635,00 |
| 16.04.2024 | 21,57 | 21,70 | 21,21 | 21,61 | 0,09% | 6.839,00 |
| 15.04.2024 | 21,67 | 22,05 | 21,54 | 21,59 | -0,09% | 2.059,00 |
| 12.04.2024 | 22,01 | 22,07 | 21,59 | 21,61 | -1,32% | 2.886,00 |
| 11.04.2024 | 21,75 | 22,02 | 21,58 | 21,90 | 0,67% | 481,00 |
| 10.04.2024 | 21,50 | 21,77 | 21,12 | 21,76 | 1,37% | 4.275,00 |
| 09.04.2024 | 21,39 | 21,53 | 21,23 | 21,46 | 0,00% | 2.111,00 |
| 08.04.2024 | 21,38 | 21,69 | 21,38 | 21,46 | -0,14% | 587,00 |
| 05.04.2024 | 21,46 | 21,72 | 21,26 | 21,49 | 0,12% | 2.520,00 |
| 04.04.2024 | 21,63 | 21,86 | 21,45 | 21,47 | -1,04% | 1.844,00 |
| 03.04.2024 | 22,12 | 22,28 | 21,68 | 21,69 | -2,39% | 1.836,00 |
| 02.04.2024 | 22,54 | 22,68 | 22,12 | 22,22 | -1,41% | 1.432,00 |
| 28.03.2024 | 22,50 | 22,78 | 22,30 | 22,54 | -0,14% | 567,00 |
| 27.03.2024 | 22,62 | 22,74 | 22,36 | 22,57 | -0,06% | 11,00 |
| 26.03.2024 | 22,43 | 22,77 | 22,38 | 22,58 | 0,79% | 1.657,00 |
| 25.03.2024 | 22,50 | 22,58 | 22,25 | 22,41 | -0,51% | 627,00 |
| 22.03.2024 | 22,50 | 22,63 | 22,26 | 22,52 | 0,23% | 1.044,00 |
| 21.03.2024 | 22,46 | 22,70 | 22,38 | 22,47 | 0,21% | 1.210,00 |
| 20.03.2024 | 22,56 | 22,72 | 22,32 | 22,42 | -0,68% | 3.545,00 |
| 19.03.2024 | 22,04 | 22,59 | 21,97 | 22,57 | 2,25% | 275,00 |
| 18.03.2024 | 21,97 | 22,29 | 21,81 | 22,08 | 0,63% | 1.532,00 |
| 15.03.2024 | 22,21 | 22,29 | 21,87 | 21,94 | -1,37% | 514,00 |
| 14.03.2024 | 22,01 | 22,28 | 21,83 | 22,24 | 1,34% | 338,00 |
| 13.03.2024 | 21,82 | 22,03 | 21,72 | 21,95 | 0,60% | 589,00 |
| 12.03.2024 | 21,57 | 22,05 | 21,48 | 21,82 | 1,52% | 1.140,00 |
| 11.03.2024 | 21,94 | 22,04 | 21,46 | 21,49 | -2,26% | 686,00 |
| 08.03.2024 | 22,02 | 22,53 | 21,93 | 21,99 | -0,32% | 750,00 |
| 07.03.2024 | 21,86 | 22,11 | 21,52 | 22,06 | 0,98% | 1.719,00 |
| 06.03.2024 | 22,18 | 22,33 | 21,70 | 21,84 | -0,70% | 2.297,00 |
| 05.03.2024 | 22,09 | 22,25 | 21,79 | 22,00 | -0,97% | 1.213,00 |
| 04.03.2024 | 22,28 | 22,67 | 22,15 | 22,21 | -0,29% | 2.012,00 |
| 01.03.2024 | 22,23 | 22,37 | 22,00 | 22,28 | 0,52% | 674,00 |
| 29.02.2024 | 21,99 | 22,43 | 21,73 | 22,16 | 0,73% | 2.568,00 |
| 28.02.2024 | 22,00 | 22,50 | 21,85 | 22,00 | -0,43% | 6.593,00 |
| 27.02.2024 | 21,71 | 22,24 | 21,54 | 22,10 | 1,88% | 12.561,00 |
| 26.02.2024 | 22,02 | 22,31 | 21,66 | 21,69 | -2,25% | 4.760,00 |
| 23.02.2024 | 21,39 | 22,26 | 21,32 | 22,19 | 3,27% | 4.066,00 |
| 22.02.2024 | 22,58 | 22,62 | 21,47 | 21,49 | -2,47% | 6.737,00 |
| 21.02.2024 | 22,27 | 22,64 | 21,94 | 22,03 | -1,60% | 5.399,00 |
| 20.02.2024 | 23,13 | 23,25 | 22,09 | 22,39 | -3,61% | 16.593,00 |
| 19.02.2024 | 23,41 | 23,51 | 23,11 | 23,23 | 0,18% | 6.736,00 |
| 16.02.2024 | 28,15 | 28,29 | 22,86 | 23,19 | -23,31% | 52.755,00 |
| 15.02.2024 | 30,27 | 30,56 | 30,05 | 30,23 | 0,09% | 8.123,00 |
| 14.02.2024 | 29,93 | 30,26 | 29,91 | 30,21 | 0,89% | 1.614,00 |
| 13.02.2024 | 30,11 | 30,31 | 29,17 | 29,94 | -0,58% | 1.665,00 |
| 12.02.2024 | 30,70 | 30,95 | 30,09 | 30,11 | -1,98% | 4.489,00 |
| 09.02.2024 | 30,44 | 31,00 | 30,38 | 30,72 | 0,99% | 1.680,00 |
| 08.02.2024 | 30,53 | 31,00 | 30,38 | 30,42 | -0,34% | 2.222,00 |
| 07.02.2024 | 30,37 | 30,91 | 30,20 | 30,52 | 0,39% | 759,00 |
| 06.02.2024 | 30,28 | 30,98 | 30,04 | 30,40 | 0,41% | 5.253,00 |
| 05.02.2024 | 30,04 | 30,50 | 29,93 | 30,28 | 0,61% | 5.600,00 |
| 02.02.2024 | 29,96 | 30,43 | 29,73 | 30,09 | 1,35% | 1.697,00 |
| 01.02.2024 | 29,40 | 29,80 | 29,31 | 29,69 | 1,23% | 5.366,00 |
| 31.01.2024 | 29,82 | 29,94 | 29,19 | 29,33 | -2,35% | 3.229,00 |
| 30.01.2024 | 30,00 | 30,12 | 29,72 | 30,04 | 0,08% | 926,00 |
| 29.01.2024 | 29,50 | 30,02 | 29,39 | 30,01 | 1,44% | 2.254,00 |
| 26.01.2024 | 29,67 | 29,84 | 29,21 | 29,59 | -1,03% | 2.563,00 |
| 25.01.2024 | 29,77 | 30,41 | 29,58 | 29,90 | 0,31% | 3.897,00 |
| 24.01.2024 | 30,05 | 30,08 | 29,57 | 29,80 | -0,03% | 3.722,00 |
| 23.01.2024 | 30,02 | 30,23 | 29,67 | 29,81 | -0,85% | 993,00 |
| 22.01.2024 | 29,66 | 30,19 | 29,32 | 30,07 | 1,94% | 8.682,00 |
| 19.01.2024 | 29,18 | 29,54 | 29,09 | 29,50 | 1,27% | 1.294,00 |
| 18.01.2024 | 28,51 | 29,25 | 28,44 | 29,13 | 2,05% | 3.973,00 |
| 17.01.2024 | 28,65 | 28,90 | 28,20 | 28,54 | -1,07% | 5.601,00 |
| 16.01.2024 | 28,93 | 29,11 | 28,48 | 28,85 | -0,46% | 1.156,00 |
| 15.01.2024 | 28,87 | 29,11 | 28,76 | 28,98 | 0,52% | 1.023,00 |
| 12.01.2024 | 28,30 | 28,90 | 28,13 | 28,83 | 1,83% | 2.714,00 |
| 11.01.2024 | 27,60 | 28,32 | 27,23 | 28,32 | 2,66% | 2.232,00 |
| 10.01.2024 | 27,13 | 27,60 | 26,94 | 27,58 | 1,60% | 3.435,00 |
| 09.01.2024 | 27,20 | 27,24 | 26,84 | 27,15 | -0,22% | 1.984,00 |
| 08.01.2024 | 26,85 | 27,21 | 26,58 | 27,21 | 2,01% | 3.320,00 |
| 05.01.2024 | 26,12 | 26,80 | 26,03 | 26,67 | 2,14% | 2.518,00 |
| 04.01.2024 | 26,59 | 26,84 | 26,06 | 26,11 | -1,73% | 1.094,00 |
| 03.01.2024 | 26,19 | 26,57 | 26,00 | 26,57 | 0,89% | 3.489,00 |
| 02.01.2024 | 26,73 | 27,09 | 26,19 | 26,34 | -1,64% | 4.611,00 |
| 29.12.2023 | 26,87 | 26,92 | 26,40 | 26,78 | -0,24% | 2.696,00 |
| 28.12.2023 | 27,17 | 27,27 | 26,82 | 26,84 | -0,81% | 5.696,00 |
| 27.12.2023 | 27,73 | 27,87 | 27,06 | 27,06 | -1,20% | 6.492,00 |
| 22.12.2023 | 27,20 | 27,46 | 27,08 | 27,39 | 0,40% | 2.905,00 |
| 21.12.2023 | 27,33 | 27,51 | 27,03 | 27,28 | 0,06% | 480,00 |
| 20.12.2023 | 27,51 | 27,82 | 27,13 | 27,27 | -0,57% | 3.316,00 |
| 19.12.2023 | 27,38 | 27,61 | 27,07 | 27,42 | -0,12% | 1.751,00 |
| 18.12.2023 | 27,18 | 27,53 | 27,02 | 27,46 | 0,88% | 6.779,00 |
| 15.12.2023 | 26,43 | 27,25 | 26,42 | 27,22 | 3,49% | 5.114,00 |
| 14.12.2023 | 26,75 | 26,80 | 25,76 | 26,30 | -1,23% | 18.150,00 |
| 13.12.2023 | 26,66 | 26,98 | 26,40 | 26,63 | 0,17% | 11.052,00 |
| 12.12.2023 | 25,97 | 26,58 | 25,73 | 26,58 | 2,35% | 1.524,00 |
| 11.12.2023 | 25,51 | 26,00 | 25,10 | 25,97 | 1,39% | 3.581,00 |