21,830€
-0,98%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,08 | 22,19 | 21,76 | 21,84 | -0,93% | 214,00 |
| 16.05.2024 | 21,77 | 22,09 | 21,52 | 22,05 | 0,66% | - |
| 15.05.2024 | 22,20 | 22,33 | 21,81 | 21,90 | -1,31% | - |
| 14.05.2024 | 22,05 | 22,48 | 21,95 | 22,19 | 0,73% | - |
| 13.05.2024 | 21,37 | 22,26 | 21,36 | 22,03 | 2,54% | 46,00 |
| 10.05.2024 | 21,86 | 22,39 | 21,46 | 21,49 | -2,34% | - |
| 09.05.2024 | 21,70 | 22,30 | 21,38 | 22,00 | 1,24% | 559,00 |
| 08.05.2024 | 21,96 | 22,05 | 21,67 | 21,73 | -0,91% | - |
| 07.05.2024 | 21,86 | 22,08 | 21,55 | 21,93 | 0,32% | - |
| 06.05.2024 | 21,68 | 21,89 | 21,65 | 21,86 | 1,09% | - |
| 03.05.2024 | 22,00 | 22,27 | 21,63 | 21,63 | -1,53% | - |
| 02.05.2024 | 21,72 | 22,21 | 21,60 | 21,96 | 1,20% | 20,00 |
| 30.04.2024 | 22,46 | 22,63 | 21,66 | 21,70 | -3,90% | 50,00 |
| 29.04.2024 | 22,55 | 22,84 | 22,53 | 22,58 | -0,02% | 210,00 |
| 26.04.2024 | 22,51 | 22,69 | 22,26 | 22,59 | 1,28% | 240,00 |
| 25.04.2024 | 22,43 | 22,52 | 22,07 | 22,30 | 1,29% | - |
| 24.04.2024 | 21,94 | 22,46 | 21,93 | 22,02 | 0,32% | 270,00 |
| 23.04.2024 | 21,89 | 22,16 | 21,80 | 21,95 | 0,23% | 185,00 |
| 22.04.2024 | 21,57 | 21,98 | 21,55 | 21,90 | 1,74% | - |
| 19.04.2024 | 21,38 | 21,74 | 20,85 | 21,52 | 0,70% | 500,00 |
| 18.04.2024 | 21,36 | 21,54 | 21,21 | 21,37 | 0,00% | 150,00 |
| 17.04.2024 | 21,60 | 21,89 | 21,35 | 21,37 | -1,16% | 15.097,00 |
| 16.04.2024 | 21,57 | 21,70 | 21,36 | 21,62 | 0,28% | 2.650,00 |
| 15.04.2024 | 21,30 | 22,05 | 21,30 | 21,56 | -0,25% | 460,00 |
| 12.04.2024 | 22,04 | 22,07 | 21,59 | 21,62 | -1,71% | - |
| 11.04.2024 | 21,75 | 22,02 | 21,67 | 21,99 | 1,08% | 145,00 |
| 10.04.2024 | 21,42 | 21,77 | 21,19 | 21,76 | 1,71% | 845,00 |
| 09.04.2024 | 21,36 | 21,53 | 21,23 | 21,39 | 0,12% | - |
| 08.04.2024 | 21,56 | 21,69 | 21,27 | 21,37 | -0,49% | 232,00 |
| 05.04.2024 | 21,44 | 21,65 | 21,33 | 21,47 | 0,44% | - |
| 04.04.2024 | 21,66 | 21,86 | 21,38 | 21,38 | -1,41% | 70,00 |
| 03.04.2024 | 22,20 | 22,23 | 21,67 | 21,68 | -2,43% | 60,00 |
| 02.04.2024 | 22,57 | 22,68 | 22,12 | 22,22 | -1,07% | 1.144,00 |
| 28.03.2024 | 22,46 | 22,78 | 22,31 | 22,46 | -0,02% | - |
| 27.03.2024 | 22,75 | 22,75 | 22,38 | 22,47 | -0,51% | - |
| 26.03.2024 | 22,61 | 22,77 | 22,33 | 22,58 | 0,80% | 44,00 |
| 25.03.2024 | 22,47 | 22,55 | 22,32 | 22,40 | -0,53% | 87,00 |
| 22.03.2024 | 22,47 | 22,63 | 22,28 | 22,52 | 0,18% | 165,00 |
| 21.03.2024 | 22,25 | 22,69 | 22,25 | 22,48 | 0,49% | - |
| 20.03.2024 | 22,58 | 22,75 | 22,32 | 22,37 | -0,80% | - |
| 19.03.2024 | 22,05 | 22,59 | 21,97 | 22,55 | 2,04% | - |
| 18.03.2024 | 21,92 | 22,29 | 21,81 | 22,10 | 0,91% | 430,00 |
| 15.03.2024 | 22,23 | 22,30 | 21,87 | 21,90 | -1,40% | - |
| 14.03.2024 | 21,93 | 22,28 | 21,83 | 22,21 | 1,68% | 29,00 |
| 13.03.2024 | 21,82 | 22,03 | 21,72 | 21,84 | -0,23% | 200,00 |
| 12.03.2024 | 21,49 | 22,05 | 21,48 | 21,89 | 1,78% | 77,00 |
| 11.03.2024 | 21,82 | 22,04 | 21,45 | 21,51 | -2,18% | - |
| 08.03.2024 | 22,06 | 22,53 | 21,97 | 21,99 | -0,32% | 50,00 |
| 07.03.2024 | 21,87 | 22,11 | 21,52 | 22,06 | 0,91% | 25,00 |
| 06.03.2024 | 22,04 | 22,33 | 21,70 | 21,86 | -0,32% | 235,00 |
| 05.03.2024 | 22,20 | 22,24 | 21,79 | 21,93 | -1,14% | 50,00 |
| 04.03.2024 | 22,12 | 22,67 | 22,12 | 22,18 | -0,36% | 60,00 |
| 01.03.2024 | 22,07 | 22,37 | 22,00 | 22,26 | 0,37% | - |
| 29.02.2024 | 21,97 | 22,43 | 21,73 | 22,18 | 0,44% | 295,00 |
| 28.02.2024 | 22,13 | 22,50 | 21,90 | 22,08 | -0,01% | 180,00 |
| 27.02.2024 | 21,66 | 22,24 | 21,60 | 22,09 | 1,99% | 558,00 |
| 26.02.2024 | 22,15 | 22,28 | 21,58 | 21,66 | -2,56% | 2.833,00 |
| 23.02.2024 | 21,56 | 22,26 | 21,35 | 22,23 | 3,18% | 295,00 |
| 22.02.2024 | 22,25 | 22,62 | 21,47 | 21,54 | -3,04% | 567,00 |
| 21.02.2024 | 22,21 | 22,64 | 21,95 | 22,22 | -0,46% | 20,00 |
| 20.02.2024 | 23,23 | 23,25 | 22,09 | 22,32 | -3,93% | 2.611,00 |
| 19.02.2024 | 23,33 | 23,42 | 23,15 | 23,23 | -0,41% | 792,00 |
| 16.02.2024 | 29,52 | 29,52 | 22,86 | 23,33 | -20,98% | 5.476,00 |
| 15.02.2024 | 30,32 | 30,46 | 29,08 | 29,52 | -2,28% | 1.479,00 |
| 14.02.2024 | 30,07 | 30,27 | 29,89 | 30,21 | 0,89% | 44,00 |
| 13.02.2024 | 30,12 | 30,31 | 29,19 | 29,94 | -0,50% | 55,00 |
| 12.02.2024 | 30,85 | 30,97 | 30,02 | 30,09 | -2,15% | 1.300,00 |
| 09.02.2024 | 30,43 | 30,99 | 30,43 | 30,75 | 1,05% | 198,00 |
| 08.02.2024 | 30,53 | 30,92 | 30,42 | 30,43 | -0,29% | 1.053,00 |
| 07.02.2024 | 30,41 | 30,91 | 30,29 | 30,52 | 0,39% | 387,00 |
| 06.02.2024 | 30,09 | 30,98 | 30,04 | 30,40 | 0,52% | 80,00 |
| 05.02.2024 | 30,10 | 30,39 | 29,86 | 30,24 | 0,51% | 496,00 |
| 02.02.2024 | 29,68 | 30,43 | 29,68 | 30,09 | 1,31% | 280,00 |
| 01.02.2024 | 29,14 | 29,80 | 29,14 | 29,70 | 1,26% | - |
| 31.01.2024 | 30,03 | 30,03 | 29,19 | 29,33 | -2,36% | 210,00 |
| 30.01.2024 | 29,98 | 30,12 | 29,81 | 30,04 | 0,13% | 133,00 |
| 29.01.2024 | 29,52 | 30,02 | 29,39 | 30,00 | 1,39% | 200,00 |
| 26.01.2024 | 29,85 | 29,88 | 29,34 | 29,59 | -1,07% | 150,00 |
| 25.01.2024 | 29,60 | 30,40 | 29,60 | 29,91 | 0,37% | 580,00 |
| 24.01.2024 | 29,90 | 30,08 | 29,57 | 29,80 | -0,03% | 339,00 |
| 23.01.2024 | 30,07 | 30,23 | 29,67 | 29,81 | -0,91% | 416,00 |
| 22.01.2024 | 29,40 | 30,19 | 29,32 | 30,09 | 2,12% | 50,00 |
| 19.01.2024 | 29,22 | 29,54 | 29,15 | 29,46 | 1,97% | 125,00 |
| 18.01.2024 | 28,38 | 29,24 | 28,31 | 28,89 | 1,23% | 793,00 |
| 17.01.2024 | 28,81 | 28,90 | 28,21 | 28,54 | -1,07% | - |
| 16.01.2024 | 28,95 | 29,11 | 28,49 | 28,85 | -0,35% | 1.364,00 |
| 15.01.2024 | 28,59 | 29,02 | 28,59 | 28,95 | 0,13% | 786,00 |
| 12.01.2024 | 28,32 | 28,92 | 28,17 | 28,91 | 2,09% | 275,00 |
| 11.01.2024 | 27,42 | 28,33 | 27,23 | 28,32 | 2,68% | 545,00 |
| 10.01.2024 | 27,15 | 27,59 | 26,94 | 27,58 | 1,58% | 350,00 |
| 09.01.2024 | 27,24 | 27,34 | 26,84 | 27,15 | -0,18% | 200,00 |
| 08.01.2024 | 26,57 | 27,32 | 26,57 | 27,20 | 1,82% | 40,00 |
| 05.01.2024 | 26,13 | 26,80 | 26,03 | 26,71 | 2,35% | 1.264,00 |
| 04.01.2024 | 26,50 | 26,84 | 26,06 | 26,10 | -1,69% | 237,00 |
| 03.01.2024 | 26,32 | 26,61 | 26,00 | 26,55 | 0,87% | 310,00 |
| 02.01.2024 | 26,61 | 27,03 | 26,20 | 26,32 | -1,09% | 903,00 |
| 29.12.2023 | 26,68 | 26,92 | 26,55 | 26,61 | -0,96% | 60,00 |
| 28.12.2023 | 27,07 | 27,18 | 26,76 | 26,87 | -0,75% | 257,00 |
| 27.12.2023 | 27,38 | 27,77 | 27,06 | 27,07 | -1,14% | 218,00 |
| 22.12.2023 | 27,23 | 27,46 | 27,15 | 27,38 | 0,38% | 105,00 |