Dropbox, Inc. Class A DBX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$34,01+0,16 (+0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,00 | +0,44 % | $34,29 | $34,43 | $33,77 | 459,80K |
| 2026-09-30 | $33,85 | +3,52 % | $32,44 | $34,33 | $32,44 | 5,56M |
| 2026-09-29 | $32,70 | +2,44 % | $31,87 | $32,72 | $31,44 | 4,33M |
| 2026-09-28 | $31,92 | -1,24 % | $31,71 | $32,00 | $31,11 | 5,56M |
| 2026-09-25 | $32,32 | -1,04 % | $32,66 | $32,81 | $32,21 | 4,04M |
| 2026-09-24 | $32,66 | -4,56 % | $33,08 | $33,76 | $32,42 | 6,63M |
| 2026-09-23 | $34,22 | +0,94 % | $33,92 | $34,31 | $33,30 | 5,12M |
| 2026-09-22 | $33,90 | -5,86 % | $36,46 | $36,56 | $33,13 | 10,20M |
| 2026-09-21 | $36,01 | -1,29 % | $36,35 | $36,66 | $35,72 | 3,82M |
| 2026-09-18 | $36,48 | -3,00 % | $37,65 | $37,65 | $36,35 | 8,59M |
| 2026-09-17 | $37,61 | -0,34 % | $37,64 | $38,01 | $37,08 | 4,14M |
| 2026-09-16 | $37,74 | +0,29 % | $37,13 | $38,13 | $36,96 | 3,95M |
| 2026-09-15 | $37,63 | +0,86 % | $36,70 | $38,17 | $36,69 | 4,29M |
| 2026-09-14 | $37,31 | +4,92 % | $36,10 | $37,39 | $36,10 | 4,24M |
| 2026-09-11 | $35,56 | +1,46 % | $35,23 | $35,85 | $34,89 | 3,98M |
| 2026-09-10 | $35,05 | +1,33 % | $34,58 | $35,30 | $34,15 | 5,52M |
| 2026-09-09 | $34,59 | +2,31 % | $33,84 | $34,61 | $33,61 | 4,08M |
| 2026-09-08 | $33,81 | -2,93 % | $34,44 | $34,48 | $33,49 | 3,26M |
| 2026-09-04 | $34,83 | -2,44 % | $35,10 | $35,24 | $34,32 | 2,72M |
| 2026-09-03 | $35,70 | +3,48 % | $35,05 | $35,95 | $34,91 | 3,40M |
| 2026-09-02 | $34,50 | +0,70 % | $34,05 | $34,73 | $33,78 | 3,46M |
| 2026-09-01 | $34,26 | -2,64 % | $34,93 | $35,34 | $34,15 | 3,87M |
| 2026-08-31 | $35,19 | -1,43 % | $35,61 | $35,95 | $35,09 | 5,71M |
| 2026-08-28 | $35,70 | -0,50 % | $35,88 | $36,37 | $35,63 | 3,07M |
| 2026-08-27 | $35,88 | +3,10 % | $35,14 | $35,99 | $34,76 | 4,19M |
| 2026-08-26 | $34,80 | +0,06 % | $34,40 | $35,26 | $34,24 | 3,27M |
| 2026-08-25 | $34,78 | -0,29 % | $34,60 | $34,82 | $34,19 | 2,47M |
| 2026-08-24 | $34,88 | +1,19 % | $34,56 | $34,98 | $34,45 | 2,42M |
| 2026-08-21 | $34,47 | +1,38 % | $34,00 | $34,56 | $33,57 | 2,04M |
| 2026-08-20 | $34,00 | +0,03 % | $34,01 | $34,32 | $33,76 | 1,79M |
| 2026-08-19 | $33,99 | +0,35 % | $33,89 | $34,65 | $33,85 | 2,88M |
| 2026-08-18 | $33,87 | +1,47 % | $33,44 | $34,56 | $33,31 | 4,12M |
| 2026-08-17 | $33,38 | -3,02 % | $34,02 | $34,02 | $33,29 | 2,83M |
| 2026-08-14 | $34,42 | -4,20 % | $36,22 | $36,30 | $34,31 | 3,25M |
| 2026-08-13 | $35,93 | +6,84 % | $33,70 | $35,97 | $33,63 | 5,30M |
| 2026-08-12 | $33,63 | -1,32 % | $33,11 | $33,89 | $33,01 | 7,15M |
| 2026-08-11 | $34,08 | -1,47 % | $34,14 | $34,90 | $33,99 | 4,44M |
| 2026-08-10 | $34,59 | -0,63 % | $34,33 | $34,76 | $33,48 | 5,08M |
| 2026-08-07 | $34,81 | +0,78 % | $35,24 | $35,72 | $33,92 | 9,23M |
| 2026-08-06 | $34,54 | -1,31 % | $34,54 | $34,94 | $34,05 | 4,55M |
| 2026-08-05 | $35,00 | +1,42 % | $34,51 | $35,17 | $34,04 | 4,08M |
| 2026-08-04 | $34,51 | +4,42 % | $32,47 | $34,54 | $32,10 | 5,16M |
| 2026-08-03 | $33,05 | +1,50 % | $33,05 | $33,67 | $32,97 | 3,19M |
| 2026-07-31 | $32,56 | +1,40 % | $31,61 | $32,81 | $31,54 | 3,75M |
| 2026-07-30 | $32,11 | -3,66 % | $32,66 | $32,85 | $31,28 | 4,35M |
| 2026-07-29 | $33,33 | +3,96 % | $32,38 | $33,54 | $32,26 | 3,89M |
| 2026-07-28 | $32,06 | +4,98 % | $30,95 | $32,18 | $30,84 | 5,85M |
| 2026-07-27 | $30,54 | +4,62 % | $29,60 | $30,86 | $29,50 | 5,73M |
| 2026-07-24 | $29,19 | +2,67 % | $28,75 | $29,44 | $28,59 | 3,05M |
| 2026-07-23 | $28,43 | -0,91 % | $28,74 | $28,83 | $27,89 | 3,25M |
| 2026-07-22 | $28,69 | -2,48 % | $29,41 | $29,42 | $28,39 | 3,53M |
| 2026-07-21 | $29,42 | -3,64 % | $30,10 | $30,63 | $29,38 | 3,54M |
| 2026-07-20 | $30,53 | -0,29 % | $30,46 | $30,64 | $29,98 | 2,55M |
| 2026-07-17 | $30,62 | +0,56 % | $30,50 | $30,94 | $30,36 | 3,41M |
| 2026-07-16 | $30,45 | +0,33 % | $30,70 | $30,90 | $30,28 | 3,50M |
| 2026-07-15 | $30,35 | +1,27 % | $30,13 | $31,09 | $30,05 | 3,17M |
| 2026-07-14 | $29,97 | +1,32 % | $28,60 | $30,11 | $28,56 | 4,08M |
| 2026-07-13 | $29,58 | +1,34 % | $29,55 | $29,84 | $29,34 | 4,28M |
| 2026-07-10 | $29,19 | -0,75 % | $29,79 | $29,89 | $28,99 | 2,74M |
| 2026-07-09 | $29,41 | +2,01 % | $28,28 | $29,42 | $27,90 | 2,23M |
| 2026-07-08 | $28,83 | -0,07 % | $28,77 | $29,12 | $28,61 | 3,55M |
| 2026-07-07 | $28,85 | +1,19 % | $29,00 | $29,63 | $28,80 | 3,90M |
| 2026-07-06 | $28,51 | -0,18 % | $28,36 | $28,55 | $27,78 | 2,70M |
| 2026-07-02 | $28,56 | +0,53 % | $28,32 | $28,91 | $28,19 | 3,61M |
| 2026-07-01 | $28,41 | +3,42 % | $27,66 | $28,73 | $27,65 | 3,81M |
| 2026-06-30 | $27,47 | +0,26 % | $27,11 | $27,64 | $27,08 | 2,60M |
| 2026-06-29 | $27,40 | +2,85 % | $26,96 | $27,71 | $26,75 | 3,24M |
| 2026-06-26 | $26,64 | +6,22 % | $25,14 | $26,68 | $25,14 | 5,70M |
| 2026-06-25 | $25,08 | -4,75 % | $25,99 | $26,11 | $25,06 | 3,43M |
| 2026-06-24 | $26,33 | -0,87 % | $26,47 | $26,87 | $26,30 | 3,11M |
| 2026-06-23 | $26,56 | +2,95 % | $26,15 | $26,83 | $25,94 | 3,28M |
| 2026-06-22 | $25,80 | -0,65 % | $25,97 | $26,31 | $25,47 | 4,93M |
| 2026-06-18 | $25,97 | -1,67 % | $26,07 | $26,33 | $25,82 | 10,62M |
| 2026-06-17 | $26,41 | -3,26 % | $26,95 | $27,28 | $26,34 | 5,03M |
| 2026-06-16 | $27,30 | +0,26 % | $27,27 | $27,65 | $26,98 | 2,76M |
| 2026-06-15 | $27,23 | +0,52 % | $26,90 | $27,34 | $26,80 | 3,72M |
| 2026-06-12 | $27,09 | +0,41 % | $26,94 | $27,20 | $26,44 | 2,89M |
| 2026-06-11 | $26,98 | -2,42 % | $27,14 | $27,71 | $26,91 | 3,99M |
| 2026-06-10 | $27,65 | +0,80 % | $27,10 | $28,07 | $26,74 | 3,97M |
| 2026-06-09 | $27,43 | +0,48 % | $27,17 | $27,55 | $26,85 | 4,67M |
| 2026-06-08 | $27,30 | -0,80 % | $27,39 | $27,47 | $27,00 | 3,42M |
| 2026-06-05 | $27,52 | +1,18 % | $27,27 | $27,74 | $26,93 | 2,90M |
| 2026-06-04 | $27,20 | -1,41 % | $27,77 | $28,01 | $27,14 | 2,26M |
| 2026-06-03 | $27,59 | -2,02 % | $27,85 | $28,09 | $27,54 | 3,53M |
| 2026-06-02 | $28,16 | -2,59 % | $28,10 | $28,54 | $27,77 | 4,23M |
| 2026-06-01 | $28,91 | +7,55 % | $27,52 | $28,94 | $27,18 | 5,65M |
| 2026-05-29 | $26,88 | +2,63 % | $26,43 | $27,17 | $26,00 | 6,04M |
| 2026-05-28 | $26,19 | +0,85 % | $26,09 | $26,44 | $25,90 | 3,26M |
| 2026-05-27 | $25,97 | -1,96 % | $26,25 | $26,76 | $25,85 | 4,61M |
| 2026-05-26 | $26,49 | -3,43 % | $26,70 | $27,43 | $26,43 | 4,48M |