2,703€
-6,97%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,81 | 2,81 | 2,62 | 2,71 | -6,88% | 726.452,00 |
| 15.10.2025 | 2,94 | 3,04 | 2,82 | 2,91 | -7,48% | 945.738,00 |
| 14.10.2025 | 3,15 | 3,22 | 2,96 | 3,14 | -6,41% | 850.476,00 |
| 13.10.2025 | 3,33 | 3,40 | 3,13 | 3,36 | -0,45% | 784.261,00 |
| 10.10.2025 | 3,52 | 3,52 | 3,27 | 3,37 | -6,78% | 1.023.057,00 |
| 09.10.2025 | 3,67 | 3,70 | 3,50 | 3,62 | -0,14% | 542.374,00 |
| 08.10.2025 | 3,74 | 3,74 | 3,61 | 3,62 | 4,78% | 1.227.212,00 |
| 07.10.2025 | 3,57 | 3,58 | 3,41 | 3,46 | -4,03% | 774.355,00 |
| 06.10.2025 | 3,64 | 3,70 | 3,54 | 3,60 | 12,68% | 2.968.125,00 |
| 03.10.2025 | 3,17 | 3,32 | 3,09 | 3,20 | 8,67% | 1.512.504,00 |
| 02.10.2025 | 2,88 | 3,23 | 2,79 | 2,94 | -17,53% | 3.735.202,00 |
| 01.10.2025 | 3,20 | 3,78 | 3,11 | 3,57 | 22,93% | 6.173.992,00 |
| 30.09.2025 | 2,62 | 3,02 | 2,62 | 2,90 | 11,54% | 3.029.120,00 |
| 29.09.2025 | 2,38 | 2,60 | 2,35 | 2,60 | 22,35% | 1.437.816,00 |
| 26.09.2025 | 2,10 | 2,13 | 2,09 | 2,13 | 2,66% | 633.212,00 |
| 25.09.2025 | 2,07 | 2,09 | 2,03 | 2,07 | -1,90% | 280.956,00 |
| 24.09.2025 | 2,11 | 2,18 | 1,98 | 2,11 | 4,46% | 606.472,00 |
| 23.09.2025 | 1,99 | 2,02 | 1,97 | 2,02 | 6,65% | 494.380,00 |
| 22.09.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 3,50% | 285.145,00 |
| 19.09.2025 | 1,82 | 1,84 | 1,79 | 1,83 | 0,11% | 94.460,00 |
| 18.09.2025 | 1,81 | 1,83 | 1,79 | 1,83 | 2,12% | 158.334,00 |
| 17.09.2025 | 1,81 | 1,84 | 1,78 | 1,79 | 1,02% | 85.513,00 |
| 16.09.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -3,17% | 104.852,00 |
| 15.09.2025 | 1,84 | 1,86 | 1,80 | 1,83 | 0,66% | 134.808,00 |
| 12.09.2025 | 1,83 | 1,84 | 1,77 | 1,82 | 3,18% | 295.497,00 |
| 11.09.2025 | 1,77 | 1,79 | 1,71 | 1,76 | 0,80% | 118.338,00 |
| 10.09.2025 | 1,81 | 1,85 | 1,69 | 1,75 | -2,02% | 336.875,00 |
| 09.09.2025 | 1,73 | 1,78 | 1,73 | 1,78 | -3,78% | 167.949,00 |
| 08.09.2025 | 1,79 | 1,89 | 1,78 | 1,85 | 9,70% | 326.493,00 |
| 05.09.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -1,17% | 75.719,00 |
| 04.09.2025 | 1,74 | 1,78 | 1,70 | 1,71 | -4,36% | 363.091,00 |
| 03.09.2025 | 1,75 | 1,80 | 1,75 | 1,79 | 5,55% | 219.740,00 |
| 02.09.2025 | 1,74 | 1,74 | 1,67 | 1,69 | -5,57% | 433.732,00 |
| 01.09.2025 | 1,82 | 1,82 | 1,75 | 1,79 | -4,17% | 183.487,00 |
| 29.08.2025 | 1,84 | 1,89 | 1,84 | 1,87 | 0,86% | 193.071,00 |
| 28.08.2025 | 1,83 | 1,86 | 1,81 | 1,86 | -0,11% | 372.756,00 |
| 27.08.2025 | 1,78 | 1,87 | 1,78 | 1,86 | -7,10% | 547.433,00 |
| 26.08.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 0,00% | 171.542,00 |
| 25.08.2025 | 1,99 | 2,03 | 1,97 | 2,00 | -2,68% | 141.824,00 |
| 22.08.2025 | 1,98 | 2,08 | 1,98 | 2,06 | 4,63% | 254.541,00 |
| 21.08.2025 | 1,87 | 1,99 | 1,86 | 1,96 | 7,32% | 380.220,00 |
| 20.08.2025 | 1,88 | 1,91 | 1,78 | 1,83 | -9,63% | 516.972,00 |
| 19.08.2025 | 2,14 | 2,14 | 1,97 | 2,03 | -5,37% | 676.332,00 |
| 18.08.2025 | 2,17 | 2,17 | 2,12 | 2,14 | -5,52% | 144.373,00 |
| 15.08.2025 | 2,29 | 2,29 | 2,19 | 2,27 | -0,44% | 234.234,00 |
| 14.08.2025 | 2,38 | 2,38 | 2,28 | 2,28 | -3,19% | 223.093,00 |
| 13.08.2025 | 2,34 | 2,41 | 2,28 | 2,35 | 2,62% | 381.295,00 |
| 12.08.2025 | 2,29 | 2,30 | 2,25 | 2,29 | 4,81% | 245.196,00 |
| 11.08.2025 | 2,22 | 2,23 | 2,14 | 2,19 | -0,46% | 275.236,00 |
| 08.08.2025 | 2,21 | 2,27 | 2,13 | 2,20 | 3,78% | 415.707,00 |
| 07.08.2025 | 2,27 | 2,34 | 2,05 | 2,12 | -11,32% | 777.519,00 |
| 06.08.2025 | 2,30 | 2,41 | 2,28 | 2,39 | 7,19% | 605.332,00 |
| 05.08.2025 | 2,24 | 2,25 | 2,12 | 2,23 | 5,95% | 1.160.107,00 |
| 04.08.2025 | 2,11 | 2,13 | 2,09 | 2,10 | 6,06% | 479.026,00 |
| 01.08.2025 | 2,03 | 2,03 | 1,93 | 1,98 | -5,26% | 680.994,00 |
| 31.07.2025 | 2,10 | 2,14 | 2,00 | 2,09 | 12,73% | 506.913,00 |
| 30.07.2025 | 1,79 | 1,89 | 1,79 | 1,85 | 8,68% | 747.898,00 |
| 29.07.2025 | 1,66 | 1,75 | 1,65 | 1,71 | 1,91% | 223.825,00 |
| 28.07.2025 | 1,68 | 1,70 | 1,64 | 1,67 | -2,67% | 108.506,00 |
| 25.07.2025 | 1,70 | 1,75 | 1,55 | 1,72 | -1,83% | 1.830.406,00 |
| 24.07.2025 | 1,89 | 1,91 | 1,70 | 1,75 | -10,06% | 1.399.628,00 |
| 23.07.2025 | 2,02 | 2,02 | 1,91 | 1,95 | -2,84% | 265.276,00 |
| 22.07.2025 | 2,08 | 2,08 | 1,97 | 2,01 | -0,50% | 427.172,00 |
| 21.07.2025 | 2,04 | 2,09 | 2,00 | 2,02 | 3,23% | 862.585,00 |
| 18.07.2025 | 1,91 | 2,06 | 1,88 | 1,95 | 0,62% | 761.357,00 |
| 17.07.2025 | 1,92 | 1,99 | 1,80 | 1,94 | -6,73% | 1.532.543,00 |
| 16.07.2025 | 2,15 | 2,20 | 1,90 | 2,08 | -8,57% | 1.876.299,00 |
| 15.07.2025 | 2,09 | 2,32 | 2,04 | 2,28 | 17,03% | 4.732.792,00 |
| 14.07.2025 | 1,83 | 2,01 | 1,83 | 1,94 | 18,54% | 2.201.326,00 |
| 11.07.2025 | 1,55 | 1,70 | 1,55 | 1,64 | 9,48% | 1.267.744,00 |
| 10.07.2025 | 1,49 | 1,50 | 1,44 | 1,50 | 1,22% | 308.154,00 |
| 09.07.2025 | 1,50 | 1,50 | 1,44 | 1,48 | 0,14% | 213.031,00 |
| 08.07.2025 | 1,43 | 1,48 | 1,42 | 1,48 | 7,10% | 363.249,00 |
| 07.07.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 4,86% | 184.595,00 |
| 04.07.2025 | 1,33 | 1,33 | 1,28 | 1,32 | -3,80% | 204.530,00 |
| 03.07.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | 175.207,00 |
| 02.07.2025 | 1,38 | 1,41 | 1,37 | 1,39 | -3,74% | 419.124,00 |
| 01.07.2025 | 1,43 | 1,47 | 1,39 | 1,44 | 6,19% | 868.837,00 |
| 30.06.2025 | 1,28 | 1,42 | 1,25 | 1,36 | 1,65% | 986.049,00 |
| 27.06.2025 | 1,34 | 1,38 | 1,29 | 1,34 | -9,12% | 747.962,00 |
| 26.06.2025 | 1,31 | 1,51 | 1,29 | 1,47 | 23,32% | 1.204.881,00 |
| 25.06.2025 | 1,20 | 1,20 | 1,14 | 1,19 | 25,47% | 590.438,00 |
| 24.06.2025 | 1,00 | 1,00 | 0,94 | 0,95 | -9,18% | 406.412,00 |
| 23.06.2025 | 1,02 | 1,07 | 1,02 | 1,05 | -6,44% | 114.531,00 |
| 20.06.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 7,92% | 166.208,00 |
| 19.06.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -3,00% | 44.971,00 |
| 18.06.2025 | 1,04 | 1,07 | 1,00 | 1,07 | -3,44% | 215.381,00 |
| 17.06.2025 | 1,06 | 1,13 | 1,06 | 1,11 | 7,80% | 374.397,00 |
| 16.06.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 5,88% | 230.030,00 |
| 13.06.2025 | 0,96 | 0,97 | 0,94 | 0,97 | 2,00% | 60.800,00 |
| 12.06.2025 | 0,97 | 0,97 | 0,94 | 0,95 | 2,48% | 101.107,00 |
| 11.06.2025 | 0,93 | 0,93 | 0,89 | 0,93 | 3,34% | 28.334,00 |
| 10.06.2025 | 0,93 | 0,95 | 0,90 | 0,90 | 1,47% | 105.517,00 |
| 09.06.2025 | 0,89 | 0,89 | 0,87 | 0,88 | 0,00% | 28.624,00 |
| 06.06.2025 | 0,88 | 0,89 | 0,86 | 0,88 | -9,80% | 298.289,00 |
| 05.06.2025 | 0,92 | 1,00 | 0,91 | 0,98 | 9,62% | 223.136,00 |
| 04.06.2025 | 0,89 | 0,92 | 0,87 | 0,89 | 13,89% | 705.700,00 |
| 03.06.2025 | 0,78 | 0,79 | 0,77 | 0,79 | 9,03% | 106.116,00 |
| 02.06.2025 | 0,73 | 0,73 | 0,72 | 0,72 | -2,44% | 28.238,00 |
| 30.05.2025 | 0,73 | 0,75 | 0,73 | 0,74 | 2,50% | 10.635,00 |