2,195€
0,69%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 2,23 | 2,24 | 2,21 | 2,21 | 0,45% | 47.275,00 |
| 13.01.2026 | 2,26 | 2,26 | 2,18 | 2,20 | -0,23% | 110.213,00 |
| 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% | 502.650,00 |
| 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 |
| 23.10.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 2,99% | 101.422,00 |
| 22.10.2025 | 2,72 | 2,72 | 2,57 | 2,68 | -4,80% | 46.742,00 |
| 21.10.2025 | 2,75 | 2,86 | 2,65 | 2,82 | -0,71% | 207.597,00 |
| 20.10.2025 | 2,52 | 2,90 | 2,52 | 2,84 | 12,95% | 278.015,00 |
| 17.10.2025 | 2,55 | 2,63 | 2,27 | 2,51 | -4,20% | 268.771,00 |
| 16.10.2025 | 2,77 | 2,82 | 2,62 | 2,62 | -9,19% | 145.455,00 |
| 15.10.2025 | 2,90 | 3,04 | 2,82 | 2,89 | -8,12% | 315.100,00 |
| 14.10.2025 | 3,11 | 3,22 | 3,01 | 3,14 | -5,85% | 239.920,00 |
| 13.10.2025 | 3,36 | 3,42 | 3,15 | 3,34 | -0,74% | 172.705,00 |
| 10.10.2025 | 3,55 | 3,55 | 3,29 | 3,36 | -5,75% | 187.214,00 |
| 09.10.2025 | 3,67 | 3,67 | 3,50 | 3,57 | 3,03% | 82.389,00 |
| 07.10.2025 | 3,48 | 3,58 | 3,38 | 3,46 | -5,72% | 203.706,00 |
| 06.10.2025 | 3,56 | 3,72 | 3,50 | 3,67 | 13,10% | 562.134,00 |
| 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 |