6,325$
-9,25%
Echtzeit-Aktienkurs Draganfly Inc.
Bid:
Ask:
Aktienkurse zur Draganfly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,07 | 7,07 | 6,26 | 6,33 | -9,25% | 1.408.921,00 |
| 12.12.2025 | 7,39 | 7,50 | 6,88 | 6,97 | -6,94% | 993.255,00 |
| 11.12.2025 | 7,25 | 7,65 | 6,97 | 7,49 | 2,60% | 984.496,00 |
| 10.12.2025 | 7,34 | 7,70 | 7,15 | 7,30 | -2,28% | 856.701,00 |
| 09.12.2025 | 7,41 | 7,61 | 7,15 | 7,47 | -0,66% | 917.386,00 |
| 08.12.2025 | 7,78 | 7,98 | 7,28 | 7,52 | -1,96% | 1.136.076,00 |
| 05.12.2025 | 8,17 | 8,28 | 7,46 | 7,67 | -7,26% | 1.840.266,00 |
| 04.12.2025 | 7,74 | 8,33 | 7,56 | 8,27 | 8,10% | 1.882.348,00 |
| 03.12.2025 | 7,01 | 7,70 | 6,83 | 7,65 | 10,07% | 1.496.695,00 |
| 02.12.2025 | 6,88 | 7,26 | 6,88 | 6,95 | 1,31% | 983.337,00 |
| 01.12.2025 | 7,15 | 7,26 | 6,81 | 6,86 | -6,16% | 899.318,00 |
| 28.11.2025 | 7,40 | 7,56 | 7,13 | 7,31 | 0,00% | 858.922,00 |
| 26.11.2025 | 7,63 | 7,67 | 7,12 | 7,31 | -2,14% | 1.146.412,00 |
| 25.11.2025 | 7,60 | 7,70 | 7,06 | 7,47 | -0,86% | 1.129.121,00 |
| 24.11.2025 | 6,65 | 7,57 | 6,44 | 7,54 | 3,22% | 1.738.446,00 |
| 20.11.2025 | 8,04 | 8,48 | 7,25 | 7,30 | 2,10% | 3.251.678,00 |
| 19.11.2025 | 6,83 | 7,28 | 6,63 | 7,15 | 7,36% | 1.510.741,00 |
| 18.11.2025 | 6,10 | 6,73 | 6,03 | 6,66 | 3,74% | 1.383.733,00 |
| 17.11.2025 | 6,78 | 7,00 | 6,19 | 6,42 | -11,33% | 1.963.299,00 |
| 13.11.2025 | 7,95 | 8,40 | 7,06 | 7,24 | -7,06% | 3.256.472,00 |
| 12.11.2025 | 8,18 | 8,38 | 7,60 | 7,79 | -3,83% | 1.482.779,00 |
| 11.11.2025 | 8,07 | 8,35 | 7,77 | 8,10 | -1,64% | 1.184.547,00 |
| 10.11.2025 | 8,95 | 8,99 | 8,12 | 8,24 | -2,60% | 2.082.964,00 |
| 07.11.2025 | 7,50 | 8,46 | 7,17 | 8,46 | 7,98% | 2.783.573,00 |
| 06.11.2025 | 9,02 | 9,07 | 7,69 | 7,83 | -12,51% | 2.720.470,00 |
| 05.11.2025 | 9,00 | 9,18 | 8,55 | 8,95 | 2,99% | 1.630.611,00 |
| 04.11.2025 | 9,01 | 9,87 | 8,60 | 8,69 | -10,32% | 2.313.140,00 |
| 03.11.2025 | 10,79 | 10,79 | 9,26 | 9,69 | -11,26% | 3.131.026,00 |
| 31.10.2025 | 9,53 | 11,28 | 9,40 | 10,92 | 11,66% | 5.088.045,00 |
| 30.10.2025 | 8,90 | 10,19 | 8,72 | 9,78 | 14,25% | 5.124.647,00 |
| 29.10.2025 | 8,79 | 8,80 | 8,31 | 8,56 | -2,84% | 1.603.926,00 |
| 28.10.2025 | 9,04 | 9,34 | 8,57 | 8,81 | -7,56% | 2.371.524,00 |
| 27.10.2025 | 9,90 | 10,19 | 9,42 | 9,53 | 0,95% | 3.615.050,00 |
| 24.10.2025 | 8,55 | 9,59 | 8,49 | 9,44 | 14,56% | 3.241.654,00 |
| 23.10.2025 | 8,29 | 8,54 | 8,15 | 8,24 | -1,55% | 1.336.482,00 |
| 22.10.2025 | 8,79 | 8,79 | 7,55 | 8,37 | -6,48% | 4.227.575,00 |
| 21.10.2025 | 8,81 | 9,35 | 8,65 | 8,95 | 3,11% | 2.842.531,00 |
| 20.10.2025 | 10,00 | 10,20 | 8,52 | 8,68 | -7,86% | 3.645.996,00 |
| 17.10.2025 | 9,24 | 9,63 | 8,91 | 9,42 | -3,68% | 3.817.750,00 |
| 16.10.2025 | 11,93 | 12,10 | 9,56 | 9,78 | -16,62% | 6.463.047,00 |
| 15.10.2025 | 13,79 | 13,84 | 11,01 | 11,73 | -11,20% | 5.924.353,00 |
| 14.10.2025 | 13,03 | 13,71 | 12,35 | 13,21 | -4,07% | 4.879.581,00 |
| 13.10.2025 | 12,91 | 14,16 | 12,04 | 13,77 | 14,75% | 5.251.152,00 |
| 10.10.2025 | 14,40 | 14,40 | 11,51 | 12,00 | -9,23% | 8.683.562,00 |
| 09.10.2025 | 11,68 | 13,58 | 11,56 | 13,22 | 18,14% | 10.911.796,00 |
| 08.10.2025 | 11,37 | 11,70 | 10,91 | 11,19 | 5,17% | 5.928.857,00 |
| 07.10.2025 | 9,55 | 10,69 | 9,45 | 10,64 | 13,68% | 6.915.822,00 |
| 06.10.2025 | 11,07 | 11,37 | 9,30 | 9,36 | -7,60% | 9.284.630,00 |
| 02.10.2025 | 9,47 | 11,07 | 9,43 | 10,13 | 9,51% | 11.589.967,00 |
| 01.10.2025 | 8,34 | 10,04 | 8,27 | 9,25 | 13,64% | 15.829.178,00 |
| 30.09.2025 | 8,26 | 9,55 | 7,85 | 8,14 | 17,12% | 60.005.479,00 |
| 29.09.2025 | 6,98 | 7,20 | 6,40 | 6,95 | 3,89% | 5.041.248,00 |
| 26.09.2025 | 6,15 | 6,94 | 5,89 | 6,69 | 9,85% | 5.220.896,00 |
| 25.09.2025 | 5,99 | 6,64 | 5,79 | 6,09 | -1,93% | 3.419.240,00 |
| 24.09.2025 | 6,18 | 6,55 | 6,01 | 6,21 | 1,80% | 2.700.357,00 |
| 23.09.2025 | 6,39 | 6,46 | 6,01 | 6,10 | -6,87% | 3.500.731,00 |
| 22.09.2025 | 6,04 | 6,56 | 5,52 | 6,55 | 6,85% | 3.764.923,00 |
| 19.09.2025 | 5,64 | 6,20 | 5,56 | 6,13 | 12,27% | 4.945.356,00 |
| 18.09.2025 | 5,19 | 5,52 | 5,11 | 5,46 | 6,54% | 2.777.443,00 |
| 17.09.2025 | 5,25 | 5,31 | 4,99 | 5,13 | -2,19% | 1.211.221,00 |
| 16.09.2025 | 5,20 | 5,30 | 5,06 | 5,24 | 0,38% | 1.160.249,00 |
| 15.09.2025 | 5,35 | 5,40 | 4,96 | 5,22 | -2,06% | 1.588.863,00 |
| 12.09.2025 | 5,09 | 5,39 | 4,91 | 5,33 | 5,96% | 2.399.310,00 |
| 11.09.2025 | 4,95 | 5,15 | 4,90 | 5,03 | 2,86% | 1.374.216,00 |
| 10.09.2025 | 4,70 | 5,05 | 4,70 | 4,89 | 6,30% | 1.338.478,00 |
| 09.09.2025 | 4,57 | 4,70 | 4,51 | 4,60 | 0,88% | 654.136,00 |
| 08.09.2025 | 4,35 | 4,57 | 4,28 | 4,56 | 4,59% | 878.938,00 |
| 05.09.2025 | 4,52 | 4,58 | 4,31 | 4,36 | -3,33% | 690.335,00 |
| 04.09.2025 | 4,70 | 4,71 | 4,47 | 4,51 | -4,04% | 769.275,00 |
| 03.09.2025 | 4,65 | 4,86 | 4,55 | 4,70 | 4,44% | 859.273,00 |
| 02.09.2025 | 4,67 | 4,67 | 4,38 | 4,50 | -7,60% | 1.468.215,00 |
| 29.08.2025 | 5,18 | 5,28 | 4,82 | 4,87 | -3,56% | 1.641.220,00 |
| 28.08.2025 | 4,89 | 5,16 | 4,80 | 5,05 | 9,54% | 2.229.329,00 |
| 27.08.2025 | 4,94 | 5,08 | 4,60 | 4,61 | -3,35% | 2.590.589,00 |
| 26.08.2025 | 4,35 | 4,78 | 4,35 | 4,77 | 11,19% | 2.940.480,00 |
| 25.08.2025 | 4,46 | 4,48 | 4,21 | 4,29 | -1,15% | 800.427,00 |
| 22.08.2025 | 4,05 | 4,36 | 4,03 | 4,34 | 8,09% | 1.133.839,00 |
| 21.08.2025 | 4,22 | 4,22 | 3,98 | 4,02 | -3,72% | 930.325,00 |
| 20.08.2025 | 4,01 | 4,18 | 3,85 | 4,17 | 2,46% | 1.215.889,00 |
| 19.08.2025 | 4,55 | 4,55 | 4,05 | 4,07 | -7,08% | 1.348.395,00 |
| 18.08.2025 | 4,20 | 4,40 | 4,08 | 4,38 | 2,82% | 972.843,00 |
| 15.08.2025 | 4,38 | 4,44 | 4,15 | 4,26 | -3,40% | 1.271.360,00 |
| 14.08.2025 | 4,50 | 4,56 | 4,40 | 4,41 | -4,75% | 1.024.403,00 |
| 13.08.2025 | 4,75 | 4,85 | 4,50 | 4,63 | -3,14% | 1.593.512,00 |
| 12.08.2025 | 4,95 | 4,95 | 4,51 | 4,78 | -3,04% | 2.192.964,00 |
| 11.08.2025 | 4,99 | 5,15 | 4,93 | 4,93 | -1,00% | 1.190.150,00 |
| 08.08.2025 | 5,09 | 5,12 | 4,78 | 4,98 | -1,19% | 1.735.196,00 |
| 07.08.2025 | 5,15 | 5,43 | 5,00 | 5,04 | -0,20% | 1.595.880,00 |
| 06.08.2025 | 5,35 | 5,36 | 5,02 | 5,05 | -4,17% | 1.378.644,00 |
| 05.08.2025 | 5,37 | 5,64 | 5,11 | 5,27 | 1,15% | 2.909.312,00 |
| 04.08.2025 | 5,01 | 5,46 | 4,76 | 5,21 | 3,68% | 2.404.345,00 |
| 01.08.2025 | 4,84 | 5,07 | 4,77 | 5,03 | -2,99% | 1.827.159,00 |
| 31.07.2025 | 4,97 | 5,42 | 4,91 | 5,18 | 4,23% | 2.650.551,00 |
| 30.07.2025 | 5,07 | 5,45 | 4,76 | 4,97 | 8,28% | 10.023.803,00 |
| 29.07.2025 | 5,32 | 5,32 | 4,44 | 4,59 | -12,40% | 4.399.192,00 |
| 28.07.2025 | 5,92 | 5,92 | 5,15 | 5,24 | -11,19% | 4.132.610,00 |
| 25.07.2025 | 6,22 | 6,99 | 5,80 | 5,90 | -4,53% | 5.953.960,00 |
| 24.07.2025 | 6,26 | 6,40 | 6,01 | 6,18 | -0,80% | 2.853.291,00 |
| 23.07.2025 | 5,90 | 6,60 | 5,70 | 6,23 | 8,16% | 5.347.600,00 |
| 22.07.2025 | 6,48 | 6,53 | 5,71 | 5,76 | -4,00% | 9.120.954,00 |