2,940€
-6,37%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,87 | 3,06 | 2,87 | 3,03 | -3,50% | 9.500,00 |
| 14.10.2025 | 3,15 | 3,21 | 3,01 | 3,14 | -6,69% | 214.624,00 |
| 13.10.2025 | 3,37 | 3,40 | 3,12 | 3,37 | 0,15% | 159.655,00 |
| 10.10.2025 | 3,58 | 3,58 | 3,29 | 3,36 | -5,75% | 173.204,00 |
| 09.10.2025 | 3,68 | 3,69 | 3,47 | 3,57 | -2,06% | 75.389,00 |
| 08.10.2025 | 3,62 | 3,69 | 3,61 | 3,64 | 4,96% | 126.019,00 |
| 07.10.2025 | 3,56 | 3,57 | 3,43 | 3,47 | -4,46% | 133.270,00 |
| 06.10.2025 | 3,55 | 3,70 | 3,55 | 3,63 | 11,86% | 491.137,00 |
| 03.10.2025 | 3,24 | 3,30 | 3,10 | 3,25 | 9,44% | 303.072,00 |
| 02.10.2025 | 2,74 | 3,25 | 2,74 | 2,97 | -17,18% | 797.560,00 |
| 01.10.2025 | 3,03 | 3,80 | 3,03 | 3,58 | 22,18% | 1.125.771,00 |
| 30.09.2025 | 2,59 | 3,00 | 2,59 | 2,93 | 14,68% | 806.300,00 |
| 29.09.2025 | 2,53 | 2,56 | 2,32 | 2,56 | 19,11% | 330.856,00 |
| 26.09.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 2,88% | 21.866,00 |
| 25.09.2025 | 2,08 | 2,09 | 2,03 | 2,09 | -2,11% | 79.735,00 |
| 24.09.2025 | 2,08 | 2,17 | 2,00 | 2,13 | 5,45% | 62.770,00 |
| 23.09.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 6,32% | 84.613,00 |
| 22.09.2025 | 1,90 | 1,91 | 1,81 | 1,90 | 3,26% | 30.132,00 |
| 19.09.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 0,22% | 58.905,00 |
| 18.09.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 0,88% | 5.301,00 |
| 17.09.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 1,68% | 24.964,00 |
| 16.09.2025 | 1,80 | 1,80 | 1,76 | 1,79 | -0,56% | 51.132,00 |
| 15.09.2025 | 1,82 | 1,86 | 1,80 | 1,80 | -1,64% | 9.810,00 |
| 12.09.2025 | 1,79 | 1,84 | 1,78 | 1,83 | 2,46% | 24.040,00 |
| 11.09.2025 | 1,72 | 1,79 | 1,70 | 1,79 | 2,06% | 18.875,00 |
| 10.09.2025 | 1,82 | 1,85 | 1,75 | 1,75 | -0,79% | 16.087,00 |
| 09.09.2025 | 1,72 | 1,78 | 1,72 | 1,76 | -4,85% | 22.982,00 |
| 08.09.2025 | 1,81 | 1,88 | 1,78 | 1,85 | 10,89% | 102.187,00 |
| 05.09.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -3,35% | 60.955,00 |
| 04.09.2025 | 1,73 | 1,77 | 1,73 | 1,73 | -2,15% | 30.246,00 |
| 03.09.2025 | 1,73 | 1,80 | 1,72 | 1,77 | 4,86% | 25.530,00 |
| 02.09.2025 | 1,74 | 1,74 | 1,67 | 1,69 | -5,60% | 56.099,00 |
| 01.09.2025 | 1,81 | 1,82 | 1,76 | 1,79 | -1,54% | 32.904,00 |
| 29.08.2025 | 1,83 | 1,88 | 1,81 | 1,81 | -1,95% | 27.749,00 |
| 28.08.2025 | 1,80 | 1,85 | 1,79 | 1,85 | -0,96% | 33.381,00 |
| 27.08.2025 | 1,80 | 1,87 | 1,80 | 1,87 | -6,13% | 118.587,00 |
| 25.08.2025 | 1,97 | 2,03 | 1,95 | 1,99 | -3,86% | 74.290,00 |
| 22.08.2025 | 1,97 | 2,08 | 1,97 | 2,07 | 5,08% | 73.723,00 |
| 21.08.2025 | 1,83 | 1,98 | 1,83 | 1,97 | 9,08% | 125.339,00 |
| 20.08.2025 | 1,92 | 1,92 | 1,78 | 1,81 | -10,15% | 261.528,00 |
| 19.08.2025 | 2,14 | 2,14 | 2,01 | 2,01 | -5,85% | 66.298,00 |
| 18.08.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -5,11% | 51.213,00 |
| 15.08.2025 | 2,29 | 2,29 | 2,19 | 2,25 | -1,32% | 86.482,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -1,94% | 43.135,00 |
| 13.08.2025 | 2,39 | 2,39 | 2,32 | 2,33 | 1,97% | 35.959,00 |
| 12.08.2025 | 2,29 | 2,33 | 2,25 | 2,28 | 4,11% | 74.952,00 |
| 11.08.2025 | 2,23 | 2,23 | 2,14 | 2,19 | 1,15% | 38.700,00 |
| 08.08.2025 | 2,18 | 2,27 | 2,15 | 2,17 | 1,88% | 289.218,00 |
| 07.08.2025 | 2,26 | 2,35 | 2,09 | 2,13 | -11,27% | 322.133,00 |
| 06.08.2025 | 2,31 | 2,40 | 2,28 | 2,40 | 9,11% | 283.242,00 |
| 05.08.2025 | 2,25 | 2,26 | 2,17 | 2,20 | 4,52% | 174.772,00 |
| 04.08.2025 | 2,10 | 2,11 | 2,10 | 2,10 | 5,00% | 51.730,00 |
| 01.08.2025 | 2,04 | 2,06 | 1,94 | 2,00 | -1,96% | 210.468,00 |
| 31.07.2025 | 2,09 | 2,12 | 2,00 | 2,04 | 9,21% | 226.875,00 |
| 30.07.2025 | 1,78 | 1,89 | 1,78 | 1,87 | 10,01% | 234.088,00 |
| 29.07.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 1,68% | 86.605,00 |
| 28.07.2025 | 1,69 | 1,70 | 1,64 | 1,67 | -1,42% | 66.259,00 |
| 25.07.2025 | 1,71 | 1,75 | 1,56 | 1,69 | -2,31% | 249.773,00 |
| 24.07.2025 | 1,90 | 1,90 | 1,71 | 1,73 | -10,43% | 329.767,00 |
| 23.07.2025 | 2,01 | 2,01 | 1,92 | 1,94 | -3,44% | 148.895,00 |
| 22.07.2025 | 2,05 | 2,07 | 1,97 | 2,01 | -0,74% | 200.524,00 |
| 21.07.2025 | 2,03 | 2,10 | 2,00 | 2,02 | 3,06% | 273.255,00 |
| 18.07.2025 | 1,92 | 2,08 | 1,92 | 1,96 | 0,31% | 239.583,00 |
| 17.07.2025 | 1,98 | 1,99 | 1,81 | 1,95 | -6,06% | 540.777,00 |
| 16.07.2025 | 2,27 | 2,28 | 1,89 | 2,08 | -7,14% | 651.119,00 |
| 15.07.2025 | 1,98 | 2,32 | 1,98 | 2,24 | 14,29% | 852.126,00 |
| 14.07.2025 | 1,78 | 2,01 | 1,78 | 1,96 | 22,19% | 679.568,00 |
| 11.07.2025 | 1,53 | 1,72 | 1,53 | 1,60 | 7,80% | 345.940,00 |
| 10.07.2025 | 1,48 | 1,50 | 1,44 | 1,49 | 3,19% | 153.056,00 |
| 09.07.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -2,44% | 45.322,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 7,10% | 72.195,00 |
| 07.07.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 4,70% | 104.883,00 |
| 04.07.2025 | 1,32 | 1,33 | 1,29 | 1,32 | -4,35% | 42.856,00 |
| 03.07.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -0,14% | 61.372,00 |
| 02.07.2025 | 1,37 | 1,41 | 1,37 | 1,38 | -4,03% | 76.110,00 |
| 01.07.2025 | 1,44 | 1,47 | 1,42 | 1,44 | 3,75% | 185.937,00 |
| 30.06.2025 | 1,28 | 1,40 | 1,25 | 1,39 | 4,68% | 180.088,00 |
| 27.06.2025 | 1,36 | 1,39 | 1,31 | 1,32 | -10,66% | 192.742,00 |
| 26.06.2025 | 1,31 | 1,50 | 1,30 | 1,48 | 24,33% | 537.064,00 |
| 25.06.2025 | 1,19 | 1,19 | 1,14 | 1,19 | 26,81% | 91.242,00 |
| 24.06.2025 | 1,00 | 1,00 | 0,94 | 0,94 | -8,20% | 97.955,00 |
| 23.06.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -6,91% | 48.383,00 |
| 20.06.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 6,18% | 65.660,00 |
| 19.06.2025 | 1,02 | 1,04 | 1,01 | 1,04 | -3,00% | 37.352,00 |
| 18.06.2025 | 1,04 | 1,07 | 1,04 | 1,07 | -1,84% | 74.725,00 |
| 17.06.2025 | 1,07 | 1,13 | 1,06 | 1,09 | 5,43% | 136.750,00 |
| 16.06.2025 | 0,99 | 1,03 | 0,97 | 1,03 | 8,63% | 78.240,00 |
| 13.06.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -0,21% | 37.500,00 |
| 12.06.2025 | 0,97 | 0,97 | 0,95 | 0,95 | 5,78% | 127.652,00 |
| 11.06.2025 | 0,90 | 0,92 | 0,90 | 0,90 | -1,64% | 1.000,00 |
| 10.06.2025 | 0,93 | 0,94 | 0,92 | 0,92 | 4,21% | 10.941,00 |
| 09.06.2025 | 0,87 | 0,88 | 0,87 | 0,88 | 0,23% | 3.600,00 |
| 06.06.2025 | 0,87 | 0,88 | 0,86 | 0,88 | -10,06% | 48.000,00 |
| 05.06.2025 | 0,92 | 1,00 | 0,92 | 0,97 | 9,32% | 147.850,00 |
| 04.06.2025 | 0,89 | 0,90 | 0,87 | 0,89 | 10,68% | 146.619,00 |
| 03.06.2025 | 0,77 | 0,81 | 0,77 | 0,81 | 12,27% | 115.500,00 |
| 02.06.2025 | 0,73 | 0,73 | 0,72 | 0,72 | -1,92% | - |
| 30.05.2025 | 0,73 | 0,73 | 0,72 | 0,73 | 1,25% | 26.225,00 |
| 29.05.2025 | 0,73 | 0,73 | 0,72 | 0,72 | 6,02% | 32.500,00 |
| 28.05.2025 | 0,68 | 0,71 | 0,68 | 0,68 | -0,15% | 7.713,00 |