1,067€
-2,60%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,67% | 1.000,00 |
| 08.09.2026 | 1,08 | 1,10 | 1,08 | 1,10 | -0,64% | 58.270,00 |
| 07.09.2026 | 1,10 | 1,13 | 1,09 | 1,10 | 3,38% | 70.126,00 |
| 04.09.2026 | 1,08 | 1,09 | 1,04 | 1,07 | 2,21% | 26.868,00 |
| 03.09.2026 | 1,03 | 1,06 | 1,03 | 1,04 | -4,27% | 156.330,00 |
| 02.09.2026 | 1,06 | 1,09 | 1,05 | 1,09 | 2,54% | 64.913,00 |
| 01.09.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -4,28% | 90.126,00 |
| 31.08.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 2,30% | 155.108,00 |
| 28.08.2026 | 1,08 | 1,09 | 1,07 | 1,09 | -1,99% | 213.763,00 |
| 27.08.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 0,09% | 241.495,00 |
| 26.08.2026 | 1,07 | 1,14 | 1,07 | 1,11 | -12,78% | 570.473,00 |
| 25.08.2026 | 1,20 | 1,27 | 1,20 | 1,27 | 10,36% | 378.677,00 |
| 24.08.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 0,97% | 362.112,00 |
| 21.08.2026 | 1,13 | 1,15 | 1,12 | 1,14 | -4,69% | 249.845,00 |
| 20.08.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 3,20% | 97.484,00 |
| 19.08.2026 | 1,15 | 1,17 | 1,13 | 1,16 | -1,07% | 395.921,00 |
| 18.08.2026 | 1,16 | 1,18 | 1,15 | 1,17 | -2,62% | 109.250,00 |
| 17.08.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -1,88% | 65.510,00 |
| 14.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | -1,29% | 74.826,00 |
| 13.08.2026 | 1,24 | 1,26 | 1,22 | 1,24 | -2,55% | 202.600,00 |
| 12.08.2026 | 1,26 | 1,31 | 1,25 | 1,27 | -0,59% | 386.344,00 |
| 11.08.2026 | 1,30 | 1,31 | 1,25 | 1,28 | -4,30% | 115.610,00 |
| 10.08.2026 | 1,34 | 1,36 | 1,32 | 1,34 | -2,16% | 100.075,00 |
| 07.08.2026 | 1,34 | 1,40 | 1,34 | 1,37 | 2,78% | 144.925,00 |
| 06.08.2026 | 1,39 | 1,40 | 1,29 | 1,33 | -4,86% | 250.423,00 |
| 05.08.2026 | 1,33 | 1,44 | 1,33 | 1,40 | 5,95% | 447.754,00 |
| 04.08.2026 | 1,27 | 1,32 | 1,25 | 1,32 | 13,31% | 368.281,00 |
| 03.08.2026 | 1,11 | 1,18 | 1,11 | 1,16 | 9,14% | 280.058,00 |
| 31.07.2026 | 1,04 | 1,07 | 1,03 | 1,07 | -2,51% | 190.091,00 |
| 30.07.2026 | 1,08 | 1,10 | 1,06 | 1,09 | -2,01% | 198.786,00 |
| 29.07.2026 | 1,11 | 1,12 | 1,09 | 1,12 | -4,12% | 239.783,00 |
| 28.07.2026 | 1,13 | 1,17 | 1,12 | 1,17 | -8,98% | 239.536,00 |
| 27.07.2026 | 1,29 | 1,30 | 1,26 | 1,28 | 0,31% | 126.804,00 |
| 24.07.2026 | 1,26 | 1,30 | 1,25 | 1,28 | -7,54% | 180.207,00 |
| 23.07.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 2,34% | 10.770,00 |
| 22.07.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,86% | 41.001,00 |
| 21.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | 2,73% | 18.780,00 |
| 20.07.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -0,65% | 81.338,00 |
| 17.07.2026 | 1,32 | 1,33 | 1,28 | 1,31 | -6,50% | 116.820,00 |
| 16.07.2026 | 1,43 | 1,44 | 1,40 | 1,40 | -3,25% | 11.094,00 |
| 15.07.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 4,32% | 21.298,00 |
| 14.07.2026 | 1,39 | 1,42 | 1,36 | 1,39 | -0,72% | 207.908,00 |
| 13.07.2026 | 1,39 | 1,41 | 1,36 | 1,40 | 0,22% | 50.584,00 |
| 10.07.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,29% | 38.410,00 |
| 09.07.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -3,45% | 67.917,00 |
| 08.07.2026 | 1,43 | 1,45 | 1,39 | 1,45 | -3,04% | 107.004,00 |
| 07.07.2026 | 1,50 | 1,51 | 1,44 | 1,49 | -2,32% | 52.009,00 |
| 06.07.2026 | 1,52 | 1,59 | 1,50 | 1,53 | 3,52% | 164.596,00 |
| 03.07.2026 | 1,47 | 1,49 | 1,44 | 1,48 | -0,03% | 75.060,00 |
| 02.07.2026 | 1,46 | 1,50 | 1,43 | 1,48 | -1,43% | 96.509,00 |
| 01.07.2026 | 1,45 | 1,52 | 1,42 | 1,50 | 3,45% | 59.975,00 |
| 30.06.2026 | 1,47 | 1,47 | 1,41 | 1,45 | -3,14% | 92.824,00 |
| 29.06.2026 | 1,40 | 1,50 | 1,40 | 1,50 | 16,23% | 345.674,00 |
| 26.06.2026 | 1,37 | 1,37 | 1,28 | 1,29 | -8,00% | 464.282,00 |
| 25.06.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -7,25% | 252.657,00 |
| 24.06.2026 | 1,56 | 1,57 | 1,49 | 1,51 | -3,11% | 206.828,00 |
| 23.06.2026 | 1,56 | 1,60 | 1,49 | 1,56 | -3,83% | 307.680,00 |
| 22.06.2026 | 1,63 | 1,64 | 1,60 | 1,62 | -2,82% | 55.245,00 |
| 19.06.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 0,42% | 240.755,00 |
| 18.06.2026 | 1,66 | 1,69 | 1,64 | 1,66 | -3,35% | 143.788,00 |
| 17.06.2026 | 1,71 | 1,73 | 1,66 | 1,72 | -0,72% | 61.337,00 |
| 16.06.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 0,00% | 167.190,00 |
| 15.06.2026 | 1,79 | 1,79 | 1,71 | 1,73 | -1,93% | 114.908,00 |
| 12.06.2026 | 1,80 | 1,80 | 1,72 | 1,76 | 4,07% | 271.465,00 |
| 11.06.2026 | 1,68 | 1,72 | 1,65 | 1,70 | 1,10% | 159.042,00 |
| 10.06.2026 | 1,70 | 1,70 | 1,63 | 1,68 | 2,23% | 74.608,00 |
| 09.06.2026 | 1,74 | 1,74 | 1,59 | 1,64 | -5,83% | 332.133,00 |
| 08.06.2026 | 1,80 | 1,80 | 1,70 | 1,74 | -2,60% | 30.046,00 |
| 05.06.2026 | 1,78 | 1,82 | 1,71 | 1,79 | -2,77% | 139.730,00 |
| 04.06.2026 | 1,85 | 1,87 | 1,80 | 1,84 | -2,72% | 139.921,00 |
| 03.06.2026 | 1,91 | 1,94 | 1,88 | 1,89 | -4,01% | 79.114,00 |
| 02.06.2026 | 1,96 | 1,98 | 1,92 | 1,97 | 2,58% | 70.254,00 |
| 01.06.2026 | 1,92 | 1,96 | 1,89 | 1,92 | -6,20% | 221.931,00 |
| 29.05.2026 | 2,05 | 2,07 | 2,01 | 2,05 | 2,35% | 130.136,00 |
| 28.05.2026 | 1,96 | 2,00 | 1,88 | 2,00 | 4,17% | 101.518,00 |
| 27.05.2026 | 1,93 | 1,93 | 1,87 | 1,92 | -2,71% | 120.724,00 |
| 26.05.2026 | 1,95 | 1,97 | 1,92 | 1,97 | 1,47% | 103.034,00 |
| 25.05.2026 | 1,95 | 1,95 | 1,90 | 1,95 | 4,40% | 87.756,00 |
| 22.05.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -2,46% | 125.401,00 |
| 21.05.2026 | 1,83 | 1,93 | 1,83 | 1,91 | 6,85% | 196.688,00 |
| 20.05.2026 | 1,74 | 1,79 | 1,70 | 1,79 | -0,45% | 452.398,00 |
| 19.05.2026 | 1,80 | 1,84 | 1,79 | 1,80 | -7,09% | 523.918,00 |
| 18.05.2026 | 1,92 | 1,97 | 1,91 | 1,93 | -1,10% | 207.874,00 |
| 15.05.2026 | 1,99 | 2,03 | 1,95 | 1,95 | -0,36% | 158.371,00 |
| 14.05.2026 | 1,98 | 1,99 | 1,95 | 1,96 | -4,29% | 156.192,00 |
| 13.05.2026 | 1,98 | 2,05 | 1,98 | 2,05 | 5,05% | 275.815,00 |
| 12.05.2026 | 1,93 | 1,99 | 1,90 | 1,95 | -9,53% | 596.501,00 |
| 11.05.2026 | 2,15 | 2,19 | 2,13 | 2,16 | -0,69% | 129.203,00 |
| 08.05.2026 | 2,23 | 2,24 | 2,17 | 2,17 | -5,28% | 104.358,00 |
| 07.05.2026 | 2,31 | 2,31 | 2,26 | 2,29 | -1,21% | 78.967,00 |
| 06.05.2026 | 2,33 | 2,34 | 2,29 | 2,32 | 2,75% | 359.911,00 |
| 05.05.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,71% | 413.829,00 |
| 04.05.2026 | 2,29 | 2,29 | 2,24 | 2,24 | 2,56% | 482.286,00 |
| 30.04.2026 | 2,15 | 2,20 | 2,10 | 2,19 | 0,74% | 258.693,00 |
| 29.04.2026 | 2,17 | 2,23 | 2,17 | 2,17 | -1,81% | 15.272,00 |
| 28.04.2026 | 2,21 | 2,23 | 2,20 | 2,21 | -2,81% | 46.563,00 |
| 27.04.2026 | 2,30 | 2,30 | 2,25 | 2,27 | 2,80% | 196.777,00 |
| 24.04.2026 | 2,24 | 2,29 | 2,21 | 2,21 | 1,42% | 124.693,00 |
| 23.04.2026 | 2,30 | 2,30 | 2,17 | 2,18 | -6,39% | 216.808,00 |
| 22.04.2026 | 2,32 | 2,33 | 2,29 | 2,33 | 1,70% | 123.114,00 |