1,058€
-2,49%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -1,66% | 201.431,00 |
| 08.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -1,36% | 341.732,00 |
| 07.09.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 2,52% | 308.684,00 |
| 04.09.2026 | 1,09 | 1,09 | 1,06 | 1,07 | 3,17% | 569.653,00 |
| 03.09.2026 | 1,02 | 1,05 | 1,02 | 1,04 | -4,06% | 883.963,00 |
| 02.09.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 0,37% | 428.880,00 |
| 01.09.2026 | 1,09 | 1,11 | 1,06 | 1,08 | -1,73% | 533.918,00 |
| 31.08.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 1,10% | 397.740,00 |
| 28.08.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -0,55% | 534.793,00 |
| 27.08.2026 | 1,09 | 1,11 | 1,08 | 1,09 | -0,91% | 976.278,00 |
| 26.08.2026 | 1,08 | 1,14 | 1,07 | 1,10 | -12,88% | 2.396.921,00 |
| 25.08.2026 | 1,19 | 1,27 | 1,19 | 1,27 | 10,86% | 1.120.086,00 |
| 24.08.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 0,88% | 385.453,00 |
| 21.08.2026 | 1,12 | 1,15 | 1,12 | 1,13 | -5,11% | 995.066,00 |
| 20.08.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 3,56% | 139.465,00 |
| 19.08.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -48,96% | 479.142,00 |
| 05.05.2026 | 2,31 | 2,32 | 2,24 | 2,26 | -0,27% | 553.437,00 |
| 04.05.2026 | 2,32 | 2,32 | 2,24 | 2,26 | 2,86% | 437.090,00 |
| 30.04.2026 | 2,15 | 2,20 | 2,11 | 2,20 | 1,85% | 716.511,00 |
| 29.04.2026 | 2,20 | 2,21 | 2,16 | 2,16 | -1,95% | 247.899,00 |
| 28.04.2026 | 2,21 | 2,28 | 2,20 | 2,20 | -3,50% | 376.217,00 |
| 27.04.2026 | 2,30 | 2,33 | 2,25 | 2,28 | 2,15% | 581.520,00 |
| 24.04.2026 | 2,25 | 2,26 | 2,21 | 2,24 | 1,04% | 550.392,00 |
| 23.04.2026 | 2,26 | 2,28 | 2,16 | 2,21 | -4,61% | 718.431,00 |
| 22.04.2026 | 2,32 | 2,33 | 2,28 | 2,32 | -0,09% | 1.183.905,00 |
| 21.04.2026 | 2,32 | 2,33 | 2,28 | 2,32 | 5,60% | 1.233.717,00 |
| 20.04.2026 | 2,20 | 2,23 | 2,17 | 2,20 | 0,37% | 712.806,00 |
| 17.04.2026 | 2,18 | 2,20 | 2,15 | 2,19 | 0,78% | 780.978,00 |
| 16.04.2026 | 2,21 | 2,21 | 2,16 | 2,17 | -1,63% | 980.873,00 |
| 15.04.2026 | 2,23 | 2,24 | 2,17 | 2,21 | 5,04% | 1.535.837,00 |
| 14.04.2026 | 2,05 | 2,12 | 2,05 | 2,10 | 2,19% | 985.803,00 |
| 13.04.2026 | 2,04 | 2,06 | 2,01 | 2,06 | -1,58% | 922.625,00 |
| 10.04.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -1,78% | 1.249.185,00 |
| 09.04.2026 | 2,10 | 2,15 | 2,10 | 2,13 | -0,23% | 684.556,00 |
| 08.04.2026 | 2,05 | 2,16 | 2,04 | 2,13 | -8,45% | 2.880.578,00 |
| 07.04.2026 | 2,37 | 2,39 | 2,31 | 2,33 | -1,02% | 345.746,00 |
| 02.04.2026 | 2,33 | 2,36 | 2,33 | 2,36 | -1,79% | 229.669,00 |
| 01.04.2026 | 2,41 | 2,43 | 2,38 | 2,40 | -1,52% | 884.254,00 |
| 31.03.2026 | 2,34 | 2,45 | 2,32 | 2,44 | 0,70% | 975.667,00 |
| 30.03.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 3,33% | 873.488,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,32 | 2,34 | -7,69% | 1.344.769,00 |
| 26.03.2026 | 2,56 | 2,58 | 2,49 | 2,54 | 5,71% | 3.930.156,00 |
| 25.03.2026 | 2,44 | 2,47 | 2,36 | 2,40 | 9,50% | 2.468.026,00 |
| 24.03.2026 | 2,21 | 2,24 | 2,16 | 2,19 | -5,73% | 1.342.365,00 |
| 23.03.2026 | 2,20 | 2,34 | 2,10 | 2,32 | -0,85% | 2.323.855,00 |
| 20.03.2026 | 2,47 | 2,49 | 2,23 | 2,34 | -7,13% | 2.237.053,00 |
| 19.03.2026 | 2,56 | 2,56 | 2,47 | 2,52 | -1,75% | 1.458.258,00 |
| 18.03.2026 | 2,62 | 2,63 | 2,53 | 2,57 | 3,76% | 1.663.277,00 |
| 17.03.2026 | 2,47 | 2,49 | 2,38 | 2,48 | -0,88% | 1.363.324,00 |
| 16.03.2026 | 2,48 | 2,50 | 2,43 | 2,50 | 1,84% | 1.044.612,00 |
| 13.03.2026 | 2,47 | 2,48 | 2,43 | 2,45 | 2,81% | 1.086.258,00 |
| 12.03.2026 | 2,35 | 2,41 | 2,35 | 2,39 | -2,05% | 981.084,00 |
| 11.03.2026 | 2,42 | 2,45 | 2,40 | 2,44 | 3,62% | 1.706.457,00 |
| 10.03.2026 | 2,37 | 2,38 | 2,32 | 2,35 | 3,39% | 1.258.302,00 |
| 09.03.2026 | 2,22 | 2,29 | 2,16 | 2,27 | -1,17% | 1.356.707,00 |
| 06.03.2026 | 2,33 | 2,34 | 2,28 | 2,30 | 6,09% | 2.086.313,00 |
| 05.03.2026 | 2,23 | 2,27 | 2,16 | 2,17 | -0,09% | 1.313.061,00 |
| 04.03.2026 | 1,99 | 2,18 | 1,99 | 2,17 | 1,40% | 1.931.621,00 |
| 03.03.2026 | 2,17 | 2,22 | 2,07 | 2,14 | -8,35% | 2.409.709,00 |
| 02.03.2026 | 2,33 | 2,38 | 2,24 | 2,34 | 10,66% | 3.244.526,00 |
| 27.02.2026 | 2,11 | 2,15 | 2,07 | 2,11 | -2,99% | 1.228.195,00 |
| 26.02.2026 | 2,19 | 2,20 | 2,11 | 2,18 | 5,84% | 1.628.208,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,97 | 2,06 | 11,56% | 1.398.475,00 |
| 24.02.2026 | 1,83 | 1,86 | 1,80 | 1,84 | -0,65% | 882.673,00 |
| 23.02.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -3,99% | 637.615,00 |
| 20.02.2026 | 1,95 | 1,95 | 1,90 | 1,93 | -0,16% | 527.213,00 |
| 19.02.2026 | 1,95 | 1,97 | 1,90 | 1,93 | -3,25% | 1.127.876,00 |
| 18.02.2026 | 1,93 | 2,01 | 1,89 | 2,00 | 4,55% | 840.940,00 |
| 17.02.2026 | 1,95 | 1,95 | 1,87 | 1,91 | -1,90% | 871.845,00 |
| 16.02.2026 | 1,93 | 1,98 | 1,91 | 1,95 | 3,40% | 613.655,00 |
| 13.02.2026 | 1,87 | 1,91 | 1,85 | 1,89 | 3,12% | 666.844,00 |
| 12.02.2026 | 1,87 | 1,92 | 1,81 | 1,83 | -6,50% | 1.053.197,00 |
| 11.02.2026 | 1,95 | 1,97 | 1,88 | 1,96 | -2,20% | 885.205,00 |
| 10.02.2026 | 2,08 | 2,09 | 1,97 | 2,00 | -0,84% | 1.181.958,00 |
| 09.02.2026 | 1,97 | 2,04 | 1,94 | 2,02 | 7,81% | 1.283.431,00 |
| 06.02.2026 | 1,70 | 1,90 | 1,62 | 1,87 | 3,83% | 2.504.633,00 |
| 05.02.2026 | 1,91 | 1,99 | 1,77 | 1,80 | -11,85% | 2.424.700,00 |
| 04.02.2026 | 2,09 | 2,14 | 1,97 | 2,04 | -8,39% | 2.549.674,00 |
| 03.02.2026 | 2,25 | 2,30 | 2,14 | 2,23 | 3,24% | 1.883.534,00 |
| 02.02.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 5,62% | 1.569.080,00 |
| 30.01.2026 | 1,87 | 2,12 | 1,80 | 2,05 | 3,86% | 3.339.406,00 |
| 29.01.2026 | 2,07 | 2,07 | 1,92 | 1,97 | -11,51% | 4.557.042,00 |
| 28.01.2026 | 2,24 | 2,32 | 2,20 | 2,23 | -7,75% | 2.143.399,00 |
| 27.01.2026 | 2,39 | 2,45 | 2,34 | 2,41 | -4,74% | 1.579.751,00 |
| 26.01.2026 | 2,59 | 2,62 | 2,49 | 2,53 | -1,21% | 803.788,00 |
| 23.01.2026 | 2,52 | 2,61 | 2,51 | 2,56 | -3,10% | 1.494.853,00 |
| 22.01.2026 | 2,67 | 2,67 | 2,58 | 2,65 | 6,87% | 1.915.569,00 |
| 21.01.2026 | 2,43 | 2,54 | 2,30 | 2,48 | -3,51% | 3.514.131,00 |
| 20.01.2026 | 2,74 | 2,78 | 2,41 | 2,57 | -4,47% | 6.961.995,00 |
| 19.01.2026 | 2,59 | 2,71 | 2,58 | 2,69 | 7,62% | 3.002.586,00 |
| 16.01.2026 | 2,46 | 2,51 | 2,43 | 2,50 | 7,22% | 2.123.504,00 |
| 15.01.2026 | 2,31 | 2,37 | 2,28 | 2,33 | 5,63% | 1.783.522,00 |
| 14.01.2026 | 2,23 | 2,25 | 2,16 | 2,20 | 0,05% | 732.656,00 |
| 13.01.2026 | 2,24 | 2,27 | 2,17 | 2,20 | -0,81% | 1.005.643,00 |
| 12.01.2026 | 2,25 | 2,26 | 2,14 | 2,22 | -3,27% | 2.100.478,00 |
| 09.01.2026 | 2,31 | 2,32 | 2,26 | 2,30 | 2,78% | 1.377.027,00 |
| 08.01.2026 | 2,26 | 2,28 | 2,18 | 2,23 | -2,62% | 1.585.320,00 |
| 07.01.2026 | 2,31 | 2,38 | 2,11 | 2,29 | -1,46% | 4.421.304,00 |
| 06.01.2026 | 2,18 | 2,34 | 2,16 | 2,33 | 14,63% | 4.030.354,00 |
| 05.01.2026 | 1,96 | 2,05 | 1,96 | 2,03 | 2,63% | 1.856.058,00 |