23,368$
-0,94%
Echtzeit-Aktienkurs Dropbox
Bid:
Ask:
Aktienkurse zur Dropbox Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,84 | 23,86 | 23,34 | 23,37 | -0,93% | 5.040.096,00 |
| 02.05.2024 | 23,74 | 23,76 | 23,37 | 23,59 | 0,43% | 2.373.671,00 |
| 01.05.2024 | 23,06 | 23,84 | 23,01 | 23,49 | 1,42% | 3.380.809,00 |
| 30.04.2024 | 24,00 | 24,05 | 23,12 | 23,16 | -4,30% | 3.823.311,00 |
| 29.04.2024 | 24,17 | 24,43 | 24,17 | 24,20 | 0,21% | 3.345.551,00 |
| 26.04.2024 | 24,04 | 24,27 | 24,01 | 24,15 | 0,92% | 2.178.265,00 |
| 25.04.2024 | 23,72 | 23,98 | 23,55 | 23,93 | -0,37% | 2.065.126,00 |
| 24.04.2024 | 23,43 | 24,03 | 23,43 | 24,02 | 2,37% | 2.433.850,00 |
| 23.04.2024 | 23,45 | 23,69 | 23,41 | 23,47 | 0,60% | 2.959.498,00 |
| 22.04.2024 | 23,18 | 23,35 | 23,03 | 23,33 | 1,50% | 2.765.031,00 |
| 19.04.2024 | 22,91 | 23,19 | 22,66 | 22,98 | 0,97% | 3.338.236,00 |
| 18.04.2024 | 22,86 | 22,97 | 22,64 | 22,76 | -0,20% | 3.529.277,00 |
| 17.04.2024 | 23,02 | 23,32 | 22,80 | 22,81 | -0,55% | 3.164.618,00 |
| 16.04.2024 | 22,92 | 23,08 | 22,72 | 22,93 | 0,09% | 2.653.999,00 |
| 15.04.2024 | 23,09 | 23,44 | 22,88 | 22,91 | -0,35% | 3.213.183,00 |
| 12.04.2024 | 23,33 | 23,34 | 22,96 | 22,99 | -2,09% | 3.123.109,00 |
| 11.04.2024 | 23,54 | 23,64 | 23,32 | 23,48 | 0,47% | 2.502.159,00 |
| 10.04.2024 | 23,00 | 23,39 | 22,97 | 23,37 | 0,21% | 2.681.554,00 |
| 09.04.2024 | 23,27 | 23,38 | 23,05 | 23,32 | 0,17% | 3.396.027,00 |
| 08.04.2024 | 23,27 | 23,54 | 23,26 | 23,28 | 0,04% | 2.500.038,00 |
| 05.04.2024 | 23,25 | 23,46 | 23,16 | 23,27 | 0,17% | 2.939.669,00 |
| 04.04.2024 | 23,57 | 23,75 | 23,22 | 23,23 | -1,06% | 4.014.705,00 |
| 03.04.2024 | 23,82 | 23,91 | 23,47 | 23,48 | -1,76% | 3.118.102,00 |
| 02.04.2024 | 24,01 | 24,22 | 23,81 | 23,90 | -1,65% | 3.010.915,00 |
| 01.04.2024 | 24,42 | 24,42 | 24,17 | 24,30 | 0,00% | 2.504.368,00 |
| 28.03.2024 | 24,37 | 24,63 | 24,08 | 24,30 | -0,57% | 3.309.588,00 |
| 27.03.2024 | 24,51 | 24,61 | 24,19 | 24,44 | -0,04% | 3.753.846,00 |
| 26.03.2024 | 24,27 | 24,67 | 24,27 | 24,45 | 0,74% | 3.046.664,00 |
| 25.03.2024 | 24,27 | 24,42 | 24,21 | 24,27 | -0,33% | 2.861.469,00 |
| 22.03.2024 | 24,16 | 24,44 | 24,07 | 24,35 | -0,20% | 3.805.932,00 |
| 21.03.2024 | 24,61 | 24,74 | 24,33 | 24,40 | -0,25% | 3.646.799,00 |
| 20.03.2024 | 24,53 | 24,66 | 24,33 | 24,46 | -0,29% | 4.510.591,00 |
| 19.03.2024 | 23,94 | 24,55 | 23,93 | 24,53 | 2,34% | 4.675.247,00 |
| 18.03.2024 | 24,07 | 24,24 | 23,79 | 23,97 | 0,63% | 4.248.898,00 |
| 15.03.2024 | 23,97 | 24,17 | 23,82 | 23,82 | -1,57% | 9.909.206,00 |
| 14.03.2024 | 23,98 | 24,26 | 23,83 | 24,20 | 0,71% | 4.492.241,00 |
| 13.03.2024 | 23,91 | 24,09 | 23,80 | 24,03 | 0,80% | 3.658.762,00 |
| 12.03.2024 | 23,61 | 24,07 | 23,50 | 23,84 | 1,45% | 4.341.593,00 |
| 11.03.2024 | 23,91 | 23,96 | 23,45 | 23,50 | -2,16% | 5.900.325,00 |
| 08.03.2024 | 24,18 | 24,68 | 24,02 | 24,02 | -0,54% | 3.772.047,00 |
| 07.03.2024 | 23,95 | 24,21 | 23,52 | 24,15 | 1,52% | 4.545.130,00 |
| 06.03.2024 | 24,23 | 24,31 | 23,63 | 23,79 | -0,54% | 4.844.873,00 |
| 05.03.2024 | 23,91 | 24,19 | 23,68 | 23,92 | -0,77% | 4.641.224,00 |
| 04.03.2024 | 24,29 | 24,62 | 24,06 | 24,11 | -0,14% | 4.497.470,00 |
| 01.03.2024 | 24,02 | 24,25 | 23,77 | 24,14 | 0,92% | 4.341.464,00 |
| 29.02.2024 | 24,01 | 24,15 | 23,56 | 23,92 | 0,29% | 7.716.492,00 |
| 28.02.2024 | 23,86 | 24,38 | 23,79 | 23,85 | -0,50% | 4.124.949,00 |
| 27.02.2024 | 23,58 | 24,14 | 23,56 | 23,97 | 2,00% | 5.217.135,00 |
| 26.02.2024 | 24,00 | 24,13 | 23,48 | 23,50 | -2,08% | 6.079.964,00 |
| 23.02.2024 | 23,49 | 24,10 | 23,42 | 24,00 | 3,18% | 4.455.774,00 |
| 22.02.2024 | 24,28 | 24,46 | 23,23 | 23,26 | -2,51% | 7.374.354,00 |
| 21.02.2024 | 23,79 | 24,47 | 23,71 | 23,86 | -1,49% | 6.417.751,00 |
| 20.02.2024 | 24,88 | 25,14 | 23,89 | 24,22 | -3,43% | 11.224.145,00 |
| 16.02.2024 | 27,98 | 27,98 | 24,63 | 25,08 | -22,93% | 21.087.571,00 |
| 15.02.2024 | 32,40 | 32,69 | 32,36 | 32,54 | 0,42% | 4.988.805,00 |
| 14.02.2024 | 32,39 | 33,25 | 32,09 | 32,41 | 1,23% | 2.987.410,00 |
| 13.02.2024 | 31,68 | 32,48 | 31,26 | 32,01 | -1,33% | 3.899.745,00 |
| 12.02.2024 | 33,15 | 33,27 | 32,42 | 32,44 | -2,17% | 2.607.618,00 |
| 09.02.2024 | 32,91 | 33,43 | 32,91 | 33,16 | 1,16% | 3.497.828,00 |
| 08.02.2024 | 33,10 | 33,28 | 32,77 | 32,78 | -0,33% | 2.577.895,00 |
| 07.02.2024 | 32,91 | 33,30 | 32,67 | 32,89 | 0,58% | 3.188.427,00 |
| 06.02.2024 | 32,76 | 33,27 | 32,30 | 32,70 | 0,65% | 2.930.252,00 |
| 05.02.2024 | 32,50 | 32,64 | 32,19 | 32,49 | 0,06% | 1.561.734,00 |
| 02.02.2024 | 32,12 | 32,84 | 32,12 | 32,47 | 0,62% | 2.614.810,00 |
| 01.02.2024 | 31,86 | 32,41 | 31,83 | 32,27 | 1,86% | 2.855.929,00 |
| 31.01.2024 | 32,35 | 32,36 | 31,52 | 31,68 | -2,64% | 2.807.666,00 |
| 30.01.2024 | 32,51 | 32,66 | 32,35 | 32,54 | 0,25% | 2.683.563,00 |
| 29.01.2024 | 32,15 | 32,53 | 32,00 | 32,46 | 1,12% | 2.102.294,00 |
| 26.01.2024 | 32,27 | 32,43 | 32,02 | 32,10 | -0,86% | 1.667.253,00 |
| 25.01.2024 | 32,64 | 32,95 | 32,25 | 32,38 | -0,03% | 2.435.215,00 |
| 24.01.2024 | 32,50 | 32,80 | 32,30 | 32,39 | 0,22% | 2.322.252,00 |
| 23.01.2024 | 32,66 | 32,83 | 32,17 | 32,32 | -1,22% | 2.572.254,00 |
| 22.01.2024 | 32,45 | 32,88 | 32,25 | 32,72 | 1,71% | 5.445.869,00 |
| 19.01.2024 | 31,86 | 32,18 | 31,72 | 32,17 | 1,68% | 2.552.725,00 |
| 18.01.2024 | 31,15 | 31,76 | 31,15 | 31,64 | 1,97% | 2.266.829,00 |
| 17.01.2024 | 31,12 | 31,42 | 30,82 | 31,03 | -0,96% | 3.385.457,00 |
| 16.01.2024 | 31,16 | 31,69 | 30,98 | 31,33 | -0,76% | 3.316.877,00 |
| 12.01.2024 | 31,27 | 31,66 | 31,05 | 31,57 | 1,61% | 3.412.620,00 |
| 11.01.2024 | 30,22 | 31,08 | 30,07 | 31,07 | 2,88% | 4.350.199,00 |
| 10.01.2024 | 29,06 | 30,27 | 29,06 | 30,20 | 1,79% | 1.820.270,00 |
| 09.01.2024 | 29,53 | 29,81 | 29,36 | 29,67 | -0,54% | 3.025.905,00 |
| 08.01.2024 | 29,20 | 29,84 | 29,13 | 29,83 | 2,30% | 2.107.612,00 |
| 05.01.2024 | 28,63 | 29,37 | 28,63 | 29,16 | 1,96% | 2.755.397,00 |
| 04.01.2024 | 28,95 | 29,22 | 28,52 | 28,60 | -1,41% | 3.104.248,00 |
| 03.01.2024 | 28,47 | 29,06 | 28,37 | 29,01 | 0,73% | 3.188.636,00 |
| 02.01.2024 | 29,21 | 29,31 | 28,68 | 28,80 | -2,31% | 2.175.138,00 |
| 29.12.2023 | 29,70 | 29,87 | 29,43 | 29,48 | -0,81% | 1.780.984,00 |
| 28.12.2023 | 30,05 | 30,10 | 29,67 | 29,72 | -1,13% | 2.010.691,00 |
| 27.12.2023 | 30,15 | 30,41 | 30,05 | 30,06 | -1,25% | 1.853.704,00 |
| 26.12.2023 | 30,25 | 30,44 | 30,14 | 30,44 | 0,96% | 1.200.116,00 |
| 22.12.2023 | 30,05 | 30,24 | 30,01 | 30,15 | 0,53% | 1.140.919,00 |
| 21.12.2023 | 30,02 | 30,13 | 29,67 | 29,99 | 0,71% | 2.096.116,00 |
| 20.12.2023 | 29,97 | 30,50 | 29,77 | 29,78 | -1,10% | 2.392.684,00 |
| 19.12.2023 | 30,00 | 30,31 | 29,71 | 30,11 | 0,60% | 2.750.766,00 |
| 18.12.2023 | 29,76 | 30,05 | 29,50 | 29,93 | 1,05% | 2.735.330,00 |
| 15.12.2023 | 29,03 | 29,71 | 28,87 | 29,62 | 2,39% | 5.655.835,00 |
| 14.12.2023 | 29,00 | 29,39 | 28,30 | 28,93 | -0,21% | 4.306.775,00 |
| 13.12.2023 | 28,85 | 29,07 | 28,47 | 28,99 | 0,94% | 3.058.454,00 |
| 12.12.2023 | 27,90 | 28,72 | 27,86 | 28,72 | 2,87% | 2.622.031,00 |
| 11.12.2023 | 27,53 | 27,97 | 27,51 | 27,92 | 1,20% | 3.503.883,00 |