1,090€
-0,91%
Echtzeit-Aktienkurs DRONESHIELD LTD
Bid:
Ask:
Aktienkurse zur DRONESHIELD LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | -2,07% | 338.582,00 |
| 29.07.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -4,46% | 435.784,00 |
| 28.07.2026 | 1,12 | 1,17 | 1,12 | 1,17 | -8,77% | 586.244,00 |
| 27.07.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,16% | 182.725,00 |
| 24.07.2026 | 1,26 | 1,31 | 1,26 | 1,28 | -5,89% | 121.796,00 |
| 23.07.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 1,87% | 61.441,00 |
| 22.07.2026 | 1,33 | 1,35 | 1,33 | 1,33 | -0,67% | 133.150,00 |
| 21.07.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 1,74% | 8.000,00 |
| 20.07.2026 | 1,34 | 1,34 | 1,31 | 1,32 | 1,69% | 102.112,00 |
| 17.07.2026 | 1,32 | 1,34 | 1,28 | 1,30 | -8,07% | 126.437,00 |
| 16.07.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,12% | 54.340,00 |
| 15.07.2026 | 1,45 | 1,46 | 1,43 | 1,43 | 2,59% | 48.975,00 |
| 14.07.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -0,14% | 622.618,00 |
| 13.07.2026 | 1,38 | 1,42 | 1,37 | 1,39 | -2,24% | 82.752,00 |
| 10.07.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 1,28% | 65.427,00 |
| 09.07.2026 | 1,40 | 1,42 | 1,38 | 1,41 | -2,56% | 113.707,00 |
| 08.07.2026 | 1,42 | 1,45 | 1,39 | 1,45 | -2,43% | 192.258,00 |
| 07.07.2026 | 1,49 | 1,51 | 1,44 | 1,48 | -3,20% | 239.632,00 |
| 06.07.2026 | 1,54 | 1,59 | 1,51 | 1,53 | 2,89% | 156.069,00 |
| 03.07.2026 | 1,46 | 1,49 | 1,44 | 1,49 | 1,16% | 253.189,00 |
| 02.07.2026 | 1,46 | 1,49 | 1,42 | 1,47 | -1,34% | 229.020,00 |
| 01.07.2026 | 1,45 | 1,51 | 1,42 | 1,49 | 3,04% | 241.042,00 |
| 30.06.2026 | 1,47 | 1,48 | 1,42 | 1,45 | -2,43% | 139.579,00 |
| 29.06.2026 | 1,40 | 1,49 | 1,39 | 1,48 | 15,06% | 412.601,00 |
| 26.06.2026 | 1,37 | 1,38 | 1,28 | 1,29 | -8,91% | 349.720,00 |
| 25.06.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -5,67% | 153.443,00 |
| 24.06.2026 | 1,55 | 1,56 | 1,48 | 1,50 | -5,31% | 87.980,00 |
| 23.06.2026 | 1,55 | 1,60 | 1,48 | 1,58 | -2,04% | 334.811,00 |
| 22.06.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -2,36% | 127.915,00 |
| 19.06.2026 | 1,63 | 1,68 | 1,62 | 1,66 | -0,24% | 367.237,00 |
| 18.06.2026 | 1,67 | 1,68 | 1,64 | 1,66 | -2,75% | 116.200,00 |
| 17.06.2026 | 1,72 | 1,72 | 1,66 | 1,71 | -1,61% | 174.282,00 |
| 16.06.2026 | 1,76 | 1,76 | 1,71 | 1,73 | 0,58% | 171.821,00 |
| 15.06.2026 | 1,78 | 1,78 | 1,71 | 1,72 | -2,98% | 384.790,00 |
| 12.06.2026 | 1,78 | 1,80 | 1,71 | 1,78 | 5,59% | 268.491,00 |
| 11.06.2026 | 1,70 | 1,71 | 1,66 | 1,68 | 0,60% | 133.974,00 |
| 10.06.2026 | 1,69 | 1,69 | 1,64 | 1,67 | 1,09% | 159.820,00 |
| 09.06.2026 | 1,75 | 1,75 | 1,60 | 1,66 | -5,75% | 209.766,00 |
| 08.06.2026 | 1,79 | 1,79 | 1,71 | 1,76 | -1,13% | 270.277,00 |
| 05.06.2026 | 1,76 | 1,81 | 1,73 | 1,78 | -3,43% | 189.519,00 |
| 04.06.2026 | 1,82 | 1,86 | 1,81 | 1,84 | -3,36% | 544.526,00 |
| 03.06.2026 | 1,91 | 1,94 | 1,89 | 1,90 | -3,25% | 208.450,00 |
| 02.06.2026 | 1,96 | 1,97 | 1,92 | 1,97 | 2,13% | 155.144,00 |
| 01.06.2026 | 1,91 | 1,96 | 1,89 | 1,93 | -5,08% | 294.972,00 |
| 29.05.2026 | 2,03 | 2,07 | 1,99 | 2,03 | 1,91% | 234.695,00 |
| 28.05.2026 | 1,97 | 2,01 | 1,84 | 1,99 | 3,21% | 290.764,00 |
| 27.05.2026 | 1,94 | 1,94 | 1,87 | 1,93 | -0,52% | 132.610,00 |
| 26.05.2026 | 1,96 | 1,96 | 1,92 | 1,94 | -0,21% | 137.273,00 |
| 25.05.2026 | 1,94 | 1,96 | 1,90 | 1,94 | 4,80% | 260.149,00 |
| 22.05.2026 | 1,87 | 1,89 | 1,85 | 1,85 | -2,88% | 165.378,00 |
| 21.05.2026 | 1,84 | 1,96 | 1,84 | 1,91 | 7,07% | 344.336,00 |
| 20.05.2026 | 1,74 | 1,80 | 1,70 | 1,78 | -1,38% | 296.569,00 |
| 19.05.2026 | 1,80 | 1,83 | 1,79 | 1,81 | -6,71% | 456.484,00 |
| 18.05.2026 | 1,92 | 1,95 | 1,90 | 1,94 | -1,72% | 316.153,00 |
| 15.05.2026 | 2,01 | 2,01 | 1,95 | 1,97 | 0,41% | 160.257,00 |
| 14.05.2026 | 1,98 | 2,00 | 1,95 | 1,96 | -3,16% | 230.507,00 |
| 13.05.2026 | 1,98 | 2,05 | 1,98 | 2,03 | 3,10% | 304.914,00 |
| 12.05.2026 | 1,94 | 2,00 | 1,91 | 1,97 | -8,68% | 401.775,00 |
| 11.05.2026 | 2,17 | 2,18 | 2,13 | 2,15 | -1,55% | 469.747,00 |
| 08.05.2026 | 2,24 | 2,24 | 2,18 | 2,19 | -3,36% | 244.313,00 |
| 07.05.2026 | 2,31 | 2,32 | 2,26 | 2,26 | -2,62% | 155.625,00 |
| 06.05.2026 | 2,33 | 2,34 | 2,29 | 2,33 | 2,83% | 194.985,00 |
| 05.05.2026 | 2,30 | 2,35 | 2,25 | 2,26 | 0,18% | 168.616,00 |
| 04.05.2026 | 2,30 | 2,31 | 2,25 | 2,26 | 3,48% | 139.453,00 |
| 30.04.2026 | 2,15 | 2,19 | 2,11 | 2,18 | 0,88% | 535.785,00 |
| 29.04.2026 | 2,20 | 2,21 | 2,16 | 2,16 | -2,17% | 160.339,00 |
| 28.04.2026 | 2,21 | 2,27 | 2,20 | 2,21 | -2,81% | 163.623,00 |
| 27.04.2026 | 2,30 | 2,31 | 2,25 | 2,27 | 2,71% | 215.325,00 |
| 24.04.2026 | 2,25 | 2,27 | 2,21 | 2,21 | 0,05% | 307.110,00 |
| 23.04.2026 | 2,27 | 2,28 | 2,17 | 2,21 | -4,61% | 327.442,00 |
| 22.04.2026 | 2,32 | 2,33 | 2,28 | 2,32 | 0,17% | 155.163,00 |
| 21.04.2026 | 2,32 | 2,32 | 2,28 | 2,32 | 4,94% | 248.181,00 |
| 20.04.2026 | 2,20 | 2,22 | 2,17 | 2,21 | 1,42% | 230.426,00 |
| 17.04.2026 | 2,18 | 2,19 | 2,15 | 2,18 | -1,18% | 234.519,00 |
| 16.04.2026 | 2,21 | 2,21 | 2,17 | 2,20 | 0,82% | 315.971,00 |
| 15.04.2026 | 2,22 | 2,24 | 2,17 | 2,18 | 5,51% | 363.070,00 |
| 14.04.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 0,53% | 457.467,00 |
| 13.04.2026 | 2,04 | 2,06 | 2,01 | 2,06 | -1,25% | 306.251,00 |
| 10.04.2026 | 2,11 | 2,12 | 2,08 | 2,09 | -2,39% | 383.494,00 |
| 09.04.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 0,75% | 143.429,00 |
| 08.04.2026 | 2,07 | 2,16 | 2,07 | 2,12 | -9,40% | 623.823,00 |
| 07.04.2026 | 2,38 | 2,39 | 2,31 | 2,34 | -0,34% | 162.036,00 |
| 02.04.2026 | 2,35 | 2,35 | 2,33 | 2,35 | -2,57% | 276.301,00 |
| 01.04.2026 | 2,41 | 2,43 | 2,38 | 2,41 | -0,62% | 261.965,00 |
| 31.03.2026 | 2,34 | 2,44 | 2,33 | 2,43 | 1,55% | 429.501,00 |
| 30.03.2026 | 2,38 | 2,45 | 2,37 | 2,39 | 2,80% | 242.948,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -8,25% | 478.413,00 |
| 26.03.2026 | 2,55 | 2,57 | 2,48 | 2,53 | 3,22% | 458.326,00 |
| 25.03.2026 | 2,43 | 2,46 | 2,42 | 2,45 | 12,01% | 501.163,00 |
| 24.03.2026 | 2,18 | 2,24 | 2,16 | 2,19 | -5,73% | 441.112,00 |
| 23.03.2026 | 2,20 | 2,33 | 2,11 | 2,32 | -0,43% | 514.792,00 |
| 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 |