21,995€
0,99%
Echtzeit-Aktienkurs Dropbox Inc.
Bid:
Ask:
Aktienkurse zur Dropbox Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 21,52 | 22,05 | 21,52 | 21,83 | 0,23% | 573,00 |
30.04.2024 | 22,70 | 22,70 | 21,78 | 21,78 | -4,05% | 2.128,00 |
29.04.2024 | 22,51 | 22,73 | 22,51 | 22,70 | 1,11% | 1.846,00 |
26.04.2024 | 22,59 | 22,59 | 22,45 | 22,45 | 0,99% | 458,00 |
25.04.2024 | 22,23 | 22,33 | 22,05 | 22,23 | 0,54% | 686,00 |
24.04.2024 | 22,11 | 22,11 | 21,98 | 22,11 | 0,50% | 1.170,00 |
23.04.2024 | 21,79 | 22,00 | 21,79 | 22,00 | 0,69% | 176,00 |
22.04.2024 | 21,58 | 21,90 | 21,55 | 21,85 | 1,72% | 2.083,00 |
19.04.2024 | 21,13 | 21,72 | 20,85 | 21,48 | -0,14% | 12.872,00 |
18.04.2024 | 21,36 | 21,51 | 21,16 | 21,51 | 0,66% | 10.867,00 |
17.04.2024 | 21,49 | 21,73 | 21,36 | 21,37 | -1,20% | 45.635,00 |
16.04.2024 | 21,48 | 21,64 | 21,21 | 21,63 | 0,00% | 6.839,00 |
15.04.2024 | 21,58 | 22,00 | 21,57 | 21,63 | -0,18% | 2.059,00 |
12.04.2024 | 22,00 | 22,04 | 21,67 | 21,67 | -0,73% | 2.886,00 |
11.04.2024 | 21,66 | 21,94 | 21,58 | 21,83 | 0,46% | 481,00 |
10.04.2024 | 21,41 | 21,73 | 21,41 | 21,73 | 1,31% | 4.275,00 |
09.04.2024 | 21,31 | 21,45 | 21,23 | 21,45 | -0,42% | 2.112,00 |
08.04.2024 | 21,38 | 21,65 | 21,38 | 21,54 | 0,42% | 587,00 |
05.04.2024 | 21,42 | 21,55 | 21,26 | 21,45 | 0,00% | 2.520,00 |
04.04.2024 | 21,63 | 21,82 | 21,45 | 21,45 | -1,24% | 1.844,00 |
03.04.2024 | 22,28 | 22,28 | 21,72 | 21,72 | -2,07% | 1.836,00 |
02.04.2024 | 22,54 | 22,58 | 22,16 | 22,18 | -1,00% | 1.432,00 |
28.03.2024 | 22,50 | 22,57 | 22,41 | 22,41 | -0,42% | 567,00 |
27.03.2024 | 22,54 | 22,54 | 22,50 | 22,50 | -0,95% | 61,00 |
26.03.2024 | 22,41 | 22,72 | 22,38 | 22,72 | 1,70% | 1.657,00 |
25.03.2024 | 22,57 | 22,58 | 22,31 | 22,34 | -0,11% | 761,00 |
22.03.2024 | 22,43 | 22,50 | 22,32 | 22,36 | -0,53% | 1.044,00 |
21.03.2024 | 22,42 | 22,51 | 22,38 | 22,48 | 0,69% | 1.210,00 |
20.03.2024 | 22,50 | 22,69 | 22,33 | 22,33 | -0,95% | 3.545,00 |
19.03.2024 | 22,04 | 22,54 | 22,04 | 22,54 | 1,65% | 275,00 |
18.03.2024 | 21,90 | 22,27 | 21,84 | 22,18 | 0,29% | 1.532,00 |
15.03.2024 | 22,29 | 22,29 | 22,02 | 22,11 | -0,29% | 514,00 |
14.03.2024 | 22,15 | 22,27 | 21,99 | 22,18 | 1,63% | 458,00 |
13.03.2024 | 21,73 | 21,97 | 21,73 | 21,82 | 0,32% | 589,00 |
12.03.2024 | 21,51 | 22,01 | 21,51 | 21,75 | 0,21% | 1.140,00 |
11.03.2024 | 21,96 | 21,96 | 21,71 | 21,71 | -2,08% | 686,00 |
08.03.2024 | 21,93 | 22,42 | 21,93 | 22,17 | 0,61% | 750,00 |
07.03.2024 | 21,86 | 22,06 | 21,61 | 22,03 | 1,06% | 1.719,00 |
06.03.2024 | 22,18 | 22,19 | 21,80 | 21,80 | -0,52% | 2.297,00 |
05.03.2024 | 22,19 | 22,19 | 21,92 | 21,92 | -1,64% | 1.213,00 |
04.03.2024 | 22,38 | 22,62 | 22,15 | 22,28 | 0,38% | 2.012,00 |
01.03.2024 | 22,33 | 22,35 | 22,00 | 22,20 | 0,36% | 674,00 |
29.02.2024 | 21,90 | 22,30 | 21,77 | 22,12 | 0,64% | 2.568,00 |
28.02.2024 | 21,90 | 22,45 | 21,85 | 21,98 | -0,68% | 6.593,00 |
27.02.2024 | 21,71 | 22,22 | 21,54 | 22,13 | 1,49% | 12.561,00 |
26.02.2024 | 22,02 | 22,31 | 21,71 | 21,80 | -1,16% | 4.760,00 |
23.02.2024 | 21,39 | 22,13 | 21,32 | 22,06 | 2,08% | 4.066,00 |
22.02.2024 | 22,00 | 22,50 | 21,50 | 21,61 | -2,08% | 6.737,00 |
21.02.2024 | 22,27 | 22,63 | 22,00 | 22,07 | -1,39% | 5.399,00 |
20.02.2024 | 23,13 | 23,25 | 22,11 | 22,38 | -3,58% | 16.593,00 |
19.02.2024 | 23,51 | 23,51 | 23,11 | 23,21 | -0,19% | 6.736,00 |
16.02.2024 | 28,29 | 28,29 | 22,90 | 23,25 | -23,14% | 52.755,00 |
15.02.2024 | 30,40 | 30,56 | 30,10 | 30,25 | 0,15% | 8.123,00 |
14.02.2024 | 30,22 | 30,25 | 29,98 | 30,21 | 1,19% | 1.614,00 |
13.02.2024 | 29,99 | 30,19 | 29,41 | 29,85 | -1,06% | 1.665,00 |
12.02.2024 | 30,84 | 30,95 | 30,17 | 30,17 | -1,87% | 4.489,00 |
09.02.2024 | 30,62 | 30,90 | 30,38 | 30,75 | 0,77% | 1.680,00 |
08.02.2024 | 30,38 | 31,00 | 30,38 | 30,51 | 0,03% | 2.222,00 |
07.02.2024 | 30,20 | 30,82 | 30,20 | 30,50 | 0,23% | 829,00 |
06.02.2024 | 30,21 | 30,80 | 30,10 | 30,43 | 0,58% | 5.253,00 |
05.02.2024 | 30,18 | 30,50 | 29,93 | 30,26 | -0,12% | 5.600,00 |
02.02.2024 | 30,17 | 30,37 | 29,73 | 30,29 | 1,99% | 1.697,00 |
01.02.2024 | 29,68 | 29,73 | 29,31 | 29,70 | 1,63% | 5.366,00 |
31.01.2024 | 29,81 | 29,87 | 29,23 | 29,23 | -2,68% | 3.229,00 |
30.01.2024 | 29,87 | 30,12 | 29,72 | 30,03 | 0,10% | 926,00 |
29.01.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 1,35% | 2.354,00 |
26.01.2024 | 29,52 | 29,83 | 29,21 | 29,60 | -0,94% | 2.563,00 |
25.01.2024 | 29,88 | 30,41 | 29,58 | 29,88 | 0,27% | 3.897,00 |
24.01.2024 | 30,05 | 30,05 | 29,68 | 29,80 | 0,37% | 3.722,00 |
23.01.2024 | 30,15 | 30,15 | 29,69 | 29,69 | -1,39% | 993,00 |
22.01.2024 | 29,80 | 30,16 | 29,47 | 30,11 | 2,36% | 8.682,00 |
19.01.2024 | 29,09 | 29,54 | 29,09 | 29,42 | 1,05% | 1.294,00 |
18.01.2024 | 28,45 | 29,25 | 28,45 | 29,11 | 1,52% | 3.973,00 |
17.01.2024 | 28,78 | 28,78 | 28,20 | 28,68 | -0,26% | 5.601,00 |
16.01.2024 | 28,76 | 29,08 | 28,75 | 28,75 | -1,24% | 1.156,00 |
15.01.2024 | 28,76 | 29,11 | 28,76 | 29,11 | 0,73% | 1.023,00 |
12.01.2024 | 28,40 | 28,90 | 28,13 | 28,90 | 2,52% | 2.714,00 |
11.01.2024 | 27,49 | 28,19 | 27,46 | 28,19 | 2,55% | 2.232,00 |
10.01.2024 | 27,09 | 27,56 | 26,94 | 27,49 | 1,50% | 3.435,00 |
09.01.2024 | 27,07 | 27,24 | 26,93 | 27,09 | -0,02% | 1.984,00 |
08.01.2024 | 26,85 | 27,10 | 26,70 | 27,09 | 2,09% | 3.320,00 |
05.01.2024 | 26,04 | 26,57 | 26,03 | 26,54 | 1,36% | 2.518,00 |
04.01.2024 | 26,44 | 26,66 | 26,18 | 26,18 | -0,89% | 1.094,00 |
03.01.2024 | 26,10 | 26,46 | 26,05 | 26,42 | 0,53% | 3.489,00 |
02.01.2024 | 26,61 | 27,09 | 26,26 | 26,28 | -1,26% | 4.611,00 |
29.12.2023 | 26,76 | 26,80 | 26,40 | 26,61 | -0,86% | 2.696,00 |
28.12.2023 | 27,05 | 27,27 | 26,84 | 26,84 | -1,59% | 5.696,00 |
27.12.2023 | 27,73 | 27,87 | 27,20 | 27,28 | -0,33% | 6.492,00 |
22.12.2023 | 27,31 | 27,45 | 27,08 | 27,37 | 0,26% | 2.905,00 |
21.12.2023 | 27,51 | 27,51 | 27,05 | 27,30 | -0,09% | 483,00 |
20.12.2023 | 27,32 | 27,78 | 27,13 | 27,32 | -0,62% | 3.316,00 |
19.12.2023 | 27,25 | 27,57 | 27,13 | 27,49 | 0,04% | 1.751,00 |
18.12.2023 | 27,30 | 27,50 | 27,02 | 27,48 | 1,16% | 6.779,00 |
15.12.2023 | 26,64 | 27,17 | 26,55 | 27,17 | 4,16% | 5.114,00 |
14.12.2023 | 26,61 | 26,78 | 25,76 | 26,08 | -2,12% | 18.150,00 |
13.12.2023 | 26,54 | 26,93 | 26,50 | 26,65 | 0,36% | 11.052,00 |
12.12.2023 | 25,90 | 26,55 | 25,73 | 26,55 | 2,45% | 1.524,00 |
11.12.2023 | 25,60 | 25,94 | 25,10 | 25,92 | 1,35% | 3.581,00 |
08.12.2023 | 25,57 | 25,73 | 25,52 | 25,57 | -0,23% | 2.186,00 |
07.12.2023 | 25,73 | 25,73 | 25,40 | 25,63 | -0,33% | 3.068,00 |