23,950$
0,38%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 23,77 | 23,97 | 23,37 | 23,96 | 0,42% | 4.809.052,00 |
15.05.2024 | 24,12 | 24,16 | 23,70 | 23,86 | -0,67% | 3.307.444,00 |
14.05.2024 | 23,79 | 24,32 | 23,79 | 24,02 | 0,97% | 3.206.579,00 |
13.05.2024 | 23,20 | 24,02 | 23,07 | 23,79 | 2,85% | 5.558.381,00 |
10.05.2024 | 23,87 | 24,17 | 23,10 | 23,13 | -0,04% | 7.676.802,00 |
09.05.2024 | 23,30 | 23,38 | 23,04 | 23,14 | -0,77% | 6.944.560,00 |
08.05.2024 | 23,56 | 23,64 | 23,28 | 23,32 | -1,27% | 4.023.744,00 |
07.05.2024 | 23,56 | 23,80 | 23,45 | 23,62 | 0,36% | 3.850.777,00 |
06.05.2024 | 23,41 | 23,59 | 23,33 | 23,54 | 0,71% | 2.825.722,00 |
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% | 1.850.711,00 |
01.05.2024 | 23,06 | 23,84 | 23,01 | 23,49 | 1,42% | 3.019.985,00 |
30.04.2024 | 24,00 | 24,05 | 23,12 | 23,16 | -4,30% | 3.784.345,00 |
29.04.2024 | 24,17 | 24,43 | 24,17 | 24,20 | 0,21% | 3.339.398,00 |
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% | 2.064.838,00 |
24.04.2024 | 23,43 | 24,03 | 23,43 | 24,02 | 2,37% | 2.423.495,00 |
23.04.2024 | 23,45 | 23,69 | 23,41 | 23,47 | 0,60% | 2.490.298,00 |
22.04.2024 | 23,18 | 23,35 | 23,03 | 23,33 | 1,50% | 2.326.891,00 |
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% | 3.162.751,00 |
17.04.2024 | 23,02 | 23,32 | 22,80 | 22,81 | -0,55% | 2.559.522,00 |
16.04.2024 | 22,92 | 23,08 | 22,72 | 22,93 | 0,09% | 2.278.575,00 |
15.04.2024 | 23,09 | 23,44 | 22,88 | 22,91 | -0,35% | 2.647.037,00 |
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% | 2.097.248,00 |
10.04.2024 | 23,00 | 23,39 | 22,97 | 23,37 | 0,21% | 2.258.213,00 |
09.04.2024 | 23,27 | 23,38 | 23,05 | 23,32 | 0,17% | 3.393.883,00 |
08.04.2024 | 23,27 | 23,54 | 23,26 | 23,28 | 0,04% | 2.076.761,00 |
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% | 3.645.371,00 |
03.04.2024 | 23,82 | 23,91 | 23,47 | 23,48 | -1,76% | 2.432.643,00 |
02.04.2024 | 24,01 | 24,22 | 23,81 | 23,90 | -1,65% | 2.583.116,00 |
01.04.2024 | 24,42 | 24,42 | 24,17 | 24,30 | 0,00% | 2.185.687,00 |
28.03.2024 | 24,37 | 24,63 | 24,08 | 24,30 | -0,55% | 3.309.588,00 |
27.03.2024 | 24,51 | 24,61 | 24,19 | 24,44 | -0,06% | 2.927.085,00 |
26.03.2024 | 24,27 | 24,67 | 24,27 | 24,45 | 0,74% | 3.039.201,00 |
25.03.2024 | 24,27 | 24,42 | 24,21 | 24,27 | -0,33% | 2.861.332,00 |
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 | -0,20% | 3.644.960,00 |
20.03.2024 | 24,53 | 24,66 | 24,33 | 24,45 | -0,33% | 3.994.741,00 |
19.03.2024 | 23,94 | 24,55 | 23,93 | 24,53 | 2,34% | 4.614.152,00 |
18.03.2024 | 24,07 | 24,24 | 23,79 | 23,97 | 0,63% | 3.318.352,00 |
15.03.2024 | 23,97 | 24,17 | 23,82 | 23,82 | -1,69% | 9.909.206,00 |
14.03.2024 | 23,98 | 24,26 | 23,83 | 24,23 | 0,83% | 3.448.302,00 |
13.03.2024 | 23,91 | 24,09 | 23,80 | 24,03 | 0,80% | 2.991.177,00 |
12.03.2024 | 23,61 | 24,07 | 23,50 | 23,84 | 1,32% | 4.339.572,00 |
11.03.2024 | 23,91 | 23,96 | 23,45 | 23,53 | -2,04% | 5.418.723,00 |
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% | 4.004.816,00 |
06.03.2024 | 24,23 | 24,31 | 23,63 | 23,79 | -0,54% | 4.310.648,00 |
05.03.2024 | 23,91 | 24,19 | 23,68 | 23,92 | -0,77% | 4.232.127,00 |
04.03.2024 | 24,29 | 24,62 | 24,06 | 24,11 | -0,14% | 4.187.866,00 |
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% | 5.865.392,00 |
28.02.2024 | 23,86 | 24,38 | 23,79 | 23,85 | -0,50% | 4.079.451,00 |
27.02.2024 | 23,58 | 24,14 | 23,56 | 23,97 | 2,00% | 4.262.949,00 |
26.02.2024 | 24,00 | 24,13 | 23,48 | 23,50 | -2,08% | 5.961.966,00 |
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% | 7.308.083,00 |
21.02.2024 | 23,79 | 24,47 | 23,71 | 23,86 | -1,49% | 6.392.941,00 |
20.02.2024 | 24,88 | 25,14 | 23,89 | 24,22 | -3,43% | 10.752.534,00 |
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% | 4.891.916,00 |
14.02.2024 | 32,39 | 33,25 | 32,09 | 32,41 | 1,23% | 2.732.722,00 |
13.02.2024 | 31,68 | 32,48 | 31,26 | 32,01 | -1,33% | 3.526.908,00 |
12.02.2024 | 33,15 | 33,27 | 32,42 | 32,44 | -2,17% | 2.269.537,00 |
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% | 2.573.106,00 |
07.02.2024 | 32,91 | 33,30 | 32,67 | 32,89 | 0,58% | 3.146.756,00 |
06.02.2024 | 32,76 | 33,27 | 32,30 | 32,70 | 0,65% | 2.940.241,00 |
05.02.2024 | 32,50 | 32,64 | 32,19 | 32,49 | 0,06% | 1.559.252,00 |
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% | 2.852.306,00 |
31.01.2024 | 32,35 | 32,36 | 31,52 | 31,68 | -2,64% | 2.060.263,00 |
30.01.2024 | 32,51 | 32,66 | 32,35 | 32,54 | 0,25% | 2.557.393,00 |
29.01.2024 | 32,15 | 32,53 | 32,00 | 32,46 | 1,12% | 1.687.619,00 |
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% | 2.434.003,00 |
24.01.2024 | 32,50 | 32,80 | 32,30 | 32,39 | 0,22% | 2.056.164,00 |
23.01.2024 | 32,66 | 32,83 | 32,17 | 32,32 | -1,22% | 2.566.006,00 |
22.01.2024 | 32,45 | 32,88 | 32,25 | 32,72 | 1,71% | 5.388.640,00 |
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% | 2.265.556,00 |
17.01.2024 | 31,12 | 31,42 | 30,82 | 31,03 | -0,96% | 2.904.018,00 |
16.01.2024 | 31,16 | 31,69 | 30,98 | 31,33 | -0,76% | 3.271.379,00 |
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% | 3.393.896,00 |
10.01.2024 | 29,06 | 30,27 | 29,06 | 30,20 | 1,79% | 1.617.326,00 |
09.01.2024 | 29,53 | 29,81 | 29,36 | 29,67 | -0,54% | 2.708.437,00 |
08.01.2024 | 29,20 | 29,84 | 29,13 | 29,83 | 2,30% | 1.763.647,00 |
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% | 3.102.134,00 |
03.01.2024 | 28,47 | 29,06 | 28,37 | 29,01 | 0,73% | 3.058.500,00 |
02.01.2024 | 29,21 | 29,31 | 28,68 | 28,80 | -2,31% | 2.099.304,00 |
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% | 2.010.632,00 |
27.12.2023 | 30,15 | 30,41 | 30,05 | 30,06 | -1,25% | 1.844.572,00 |
26.12.2023 | 30,25 | 30,44 | 30,14 | 30,44 | 0,96% | 1.160.886,00 |
22.12.2023 | 30,05 | 30,24 | 30,01 | 30,15 | 0,53% | 1.140.919,00 |