2,318€
-8,02%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,47 | 2,48 | 2,24 | 2,33 | -7,79% | 460.781,00 |
| 19.03.2026 | 2,55 | 2,55 | 2,47 | 2,53 | -1,09% | 391.955,00 |
| 18.03.2026 | 2,62 | 2,62 | 2,55 | 2,56 | 3,35% | 580.679,00 |
| 17.03.2026 | 2,46 | 2,48 | 2,38 | 2,48 | -0,68% | 217.970,00 |
| 16.03.2026 | 2,47 | 2,50 | 2,44 | 2,49 | 1,10% | 403.401,00 |
| 13.03.2026 | 2,47 | 2,47 | 2,43 | 2,47 | 3,35% | 760.644,00 |
| 12.03.2026 | 2,36 | 2,42 | 2,35 | 2,39 | -1,77% | 192.420,00 |
| 11.03.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 3,32% | 467.770,00 |
| 10.03.2026 | 2,37 | 2,38 | 2,32 | 2,35 | 3,62% | 348.836,00 |
| 09.03.2026 | 2,23 | 2,30 | 2,15 | 2,27 | -1,39% | 272.551,00 |
| 06.03.2026 | 2,32 | 2,34 | 2,28 | 2,30 | 5,26% | 438.162,00 |
| 05.03.2026 | 2,23 | 2,27 | 2,17 | 2,19 | 1,49% | 448.633,00 |
| 04.03.2026 | 1,99 | 2,17 | 1,99 | 2,15 | 1,08% | 440.522,00 |
| 03.03.2026 | 2,20 | 2,23 | 2,06 | 2,13 | -7,19% | 485.457,00 |
| 02.03.2026 | 2,33 | 2,34 | 2,24 | 2,30 | 9,81% | 660.861,00 |
| 27.02.2026 | 2,11 | 2,14 | 2,07 | 2,09 | -3,69% | 154.864,00 |
| 26.02.2026 | 2,19 | 2,19 | 2,06 | 2,17 | 6,11% | 386.619,00 |
| 25.02.2026 | 2,03 | 2,05 | 1,98 | 2,05 | 10,60% | 378.821,00 |
| 24.02.2026 | 1,83 | 1,88 | 1,80 | 1,85 | 0,05% | 474.118,00 |
| 23.02.2026 | 1,87 | 1,89 | 1,84 | 1,85 | -4,25% | 472.642,00 |
| 20.02.2026 | 1,95 | 1,95 | 1,89 | 1,93 | -0,57% | 192.605,00 |
| 19.02.2026 | 1,95 | 1,96 | 1,90 | 1,94 | -2,56% | 428.595,00 |
| 18.02.2026 | 1,94 | 2,00 | 1,88 | 1,99 | 4,73% | 302.482,00 |
| 17.02.2026 | 1,95 | 1,95 | 1,88 | 1,90 | -2,86% | 134.149,00 |
| 16.02.2026 | 1,92 | 1,97 | 1,91 | 1,96 | 3,60% | 351.402,00 |
| 13.02.2026 | 1,88 | 1,90 | 1,85 | 1,89 | 4,88% | 399.117,00 |
| 12.02.2026 | 1,87 | 1,91 | 1,80 | 1,80 | -7,68% | 276.607,00 |
| 11.02.2026 | 1,95 | 1,97 | 1,89 | 1,95 | -2,79% | 175.376,00 |
| 10.02.2026 | 2,08 | 2,08 | 1,97 | 2,01 | 1,62% | 370.789,00 |
| 09.02.2026 | 1,97 | 2,00 | 1,94 | 1,98 | 6,64% | 410.571,00 |
| 06.02.2026 | 1,69 | 1,89 | 1,63 | 1,85 | 3,17% | 903.960,00 |
| 05.02.2026 | 1,92 | 1,99 | 1,78 | 1,80 | -11,74% | 879.660,00 |
| 04.02.2026 | 2,10 | 2,12 | 1,97 | 2,04 | -7,50% | 425.716,00 |
| 03.02.2026 | 2,26 | 2,29 | 2,15 | 2,20 | 2,66% | 761.224,00 |
| 02.02.2026 | 2,13 | 2,17 | 2,11 | 2,14 | 3,88% | 712.755,00 |
| 30.01.2026 | 1,88 | 2,10 | 1,81 | 2,06 | 4,99% | 909.206,00 |
| 29.01.2026 | 2,05 | 2,06 | 1,93 | 1,97 | -13,17% | 711.672,00 |
| 28.01.2026 | 2,24 | 2,33 | 2,21 | 2,26 | -6,68% | 290.159,00 |
| 27.01.2026 | 2,40 | 2,46 | 2,34 | 2,43 | -4,45% | 421.267,00 |
| 26.01.2026 | 2,58 | 2,63 | 2,49 | 2,54 | -0,47% | 244.964,00 |
| 23.01.2026 | 2,52 | 2,62 | 2,51 | 2,55 | -3,23% | 181.660,00 |
| 22.01.2026 | 2,65 | 2,66 | 2,59 | 2,64 | 7,55% | 348.993,00 |
| 21.01.2026 | 2,43 | 2,51 | 2,31 | 2,45 | -8,92% | 421.699,00 |
| 19.01.2026 | 2,58 | 2,70 | 2,58 | 2,69 | 8,69% | 297.330,00 |
| 16.01.2026 | 2,44 | 2,50 | 2,44 | 2,48 | 6,68% | 452.395,00 |
| 15.01.2026 | 2,30 | 2,36 | 2,26 | 2,32 | 5,22% | 282.498,00 |
| 14.01.2026 | 2,27 | 2,27 | 2,18 | 2,21 | 1,15% | 114.288,00 |
| 13.01.2026 | 2,22 | 2,26 | 2,18 | 2,18 | -1,13% | 62.631,00 |
| 12.01.2026 | 2,25 | 2,26 | 2,15 | 2,21 | -3,92% | 271.230,00 |
| 09.01.2026 | 2,31 | 2,32 | 2,27 | 2,30 | 4,08% | 247.845,00 |
| 08.01.2026 | 2,22 | 2,26 | 2,18 | 2,21 | -3,08% | 223.398,00 |
| 07.01.2026 | 2,24 | 2,37 | 2,12 | 2,28 | -2,15% | 775.558,00 |
| 06.01.2026 | 2,21 | 2,34 | 2,15 | 2,33 | 15,38% | 416.548,00 |
| 05.01.2026 | 1,94 | 2,06 | 1,94 | 2,02 | 2,28% | 635.559,00 |
| 02.01.2026 | 1,94 | 1,99 | 1,89 | 1,97 | 8,60% | 278.030,00 |
| 30.12.2025 | 1,80 | 1,81 | 1,76 | 1,81 | 2,14% | 48.843,00 |
| 29.12.2025 | 1,85 | 1,90 | 1,72 | 1,78 | -7,50% | 309.889,00 |
| 23.12.2025 | 1,84 | 2,02 | 1,80 | 1,92 | 5,96% | 442.019,00 |
| 22.12.2025 | 1,67 | 1,83 | 1,67 | 1,81 | 14,83% | 503.650,00 |
| 19.12.2025 | 1,54 | 1,63 | 1,54 | 1,58 | 8,23% | 83.503,00 |
| 18.12.2025 | 1,42 | 1,46 | 1,41 | 1,46 | 0,00% | 27.832,00 |
| 17.12.2025 | 1,41 | 1,46 | 1,40 | 1,46 | -4,46% | 53.193,00 |
| 16.12.2025 | 1,46 | 1,53 | 1,43 | 1,53 | 24,47% | 232.694,00 |
| 15.12.2025 | 1,31 | 1,31 | 1,23 | 1,23 | 1,32% | 30.502,00 |
| 12.12.2025 | 1,20 | 1,22 | 1,16 | 1,21 | -2,26% | 45.415,00 |
| 11.12.2025 | 1,21 | 1,28 | 1,20 | 1,24 | -9,37% | 53.056,00 |
| 10.12.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 14,98% | 118.837,00 |
| 09.12.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 8,99% | 66.030,00 |
| 08.12.2025 | 1,11 | 1,12 | 1,07 | 1,09 | 0,37% | 42.877,00 |
| 05.12.2025 | 1,10 | 1,10 | 1,08 | 1,09 | 0,56% | 17.080,00 |
| 04.12.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 3,85% | 45.948,00 |
| 03.12.2025 | 1,03 | 1,09 | 1,03 | 1,04 | -6,14% | 6.000,00 |
| 02.12.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 3,75% | 42.904,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,05 | 1,07 | -4,81% | 95.061,00 |
| 28.11.2025 | 1,10 | 1,20 | 1,10 | 1,12 | 2,00% | 60.553,00 |
| 27.11.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -6,30% | 87.834,00 |
| 26.11.2025 | 1,28 | 1,28 | 1,15 | 1,17 | -8,57% | 143.596,00 |
| 25.11.2025 | 1,19 | 1,30 | 1,16 | 1,28 | 20,00% | 284.387,00 |
| 24.11.2025 | 1,00 | 1,07 | 0,99 | 1,07 | 9,18% | 91.259,00 |
| 21.11.2025 | 0,93 | 0,98 | 0,82 | 0,98 | 3,38% | 292.570,00 |
| 20.11.2025 | 1,08 | 1,09 | 0,90 | 0,95 | -14,29% | 212.227,00 |
| 19.11.2025 | 1,15 | 1,15 | 1,05 | 1,11 | -18,68% | 308.382,00 |
| 18.11.2025 | 1,40 | 1,40 | 1,29 | 1,36 | -11,34% | 97.341,00 |
| 17.11.2025 | 1,52 | 1,60 | 1,49 | 1,53 | 8,95% | 133.589,00 |
| 14.11.2025 | 1,32 | 1,49 | 1,32 | 1,41 | 7,65% | 204.173,00 |
| 13.11.2025 | 1,39 | 1,52 | 1,25 | 1,31 | -26,93% | 318.845,00 |
| 12.11.2025 | 1,87 | 1,88 | 1,78 | 1,79 | -3,87% | 46.415,00 |
| 11.11.2025 | 1,91 | 1,93 | 1,86 | 1,86 | -3,92% | 25.014,00 |
| 10.11.2025 | 1,87 | 2,04 | 1,87 | 1,94 | 1,57% | 69.529,00 |
| 07.11.2025 | 1,85 | 1,91 | 1,80 | 1,91 | -0,62% | 134.313,00 |
| 06.11.2025 | 2,02 | 2,07 | 1,88 | 1,92 | -14,29% | 182.682,00 |
| 05.11.2025 | 2,19 | 2,27 | 2,19 | 2,24 | -7,44% | 44.338,00 |
| 04.11.2025 | 2,38 | 2,44 | 2,37 | 2,42 | 3,42% | 61.540,00 |
| 03.11.2025 | 2,23 | 2,46 | 2,21 | 2,34 | 5,88% | 283.281,00 |
| 31.10.2025 | 2,25 | 2,25 | 2,14 | 2,21 | -6,55% | 87.889,00 |
| 30.10.2025 | 2,41 | 2,41 | 2,28 | 2,37 | -5,96% | 155.383,00 |
| 29.10.2025 | 2,41 | 2,55 | 2,41 | 2,52 | -7,02% | 111.541,00 |
| 28.10.2025 | 2,69 | 2,75 | 2,68 | 2,71 | 0,56% | 35.473,00 |
| 27.10.2025 | 2,67 | 2,76 | 2,67 | 2,69 | 1,13% | 97.909,00 |
| 24.10.2025 | 2,56 | 2,66 | 2,55 | 2,66 | -3,62% | 99.658,00 |