1,656€
-3,57%
Echtzeit-Aktienkurs DRONESHIELD LTD
Bid:
Ask:
Aktienkurse zur DRONESHIELD LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 2,31 | 2,33 | 2,29 | 2,29 | 3,48% | 302.423,00 |
| 20.04.2026 | 2,19 | 2,22 | 2,18 | 2,21 | 1,33% | 174.723,00 |
| 17.04.2026 | 2,19 | 2,19 | 2,15 | 2,19 | -0,68% | 285.980,00 |
| 16.04.2026 | 2,20 | 2,21 | 2,17 | 2,20 | 0,50% | 93.798,00 |
| 15.04.2026 | 2,23 | 2,23 | 2,18 | 2,19 | 5,29% | 423.587,00 |
| 14.04.2026 | 2,06 | 2,08 | 2,05 | 2,08 | 1,02% | 152.933,00 |
| 13.04.2026 | 2,04 | 2,06 | 2,01 | 2,06 | -1,29% | 339.675,00 |
| 10.04.2026 | 2,12 | 2,12 | 2,08 | 2,09 | -2,11% | 445.554,00 |
| 09.04.2026 | 2,10 | 2,13 | 2,08 | 2,13 | -0,88% | 709.528,00 |
| 08.04.2026 | 2,08 | 2,15 | 2,08 | 2,15 | -7,45% | 517.047,00 |
| 07.04.2026 | 2,37 | 2,40 | 2,30 | 2,32 | -0,98% | 209.064,00 |
| 02.04.2026 | 2,36 | 2,36 | 2,32 | 2,35 | -2,49% | 232.984,00 |
| 01.04.2026 | 2,42 | 2,42 | 2,39 | 2,41 | -0,21% | 282.187,00 |
| 31.03.2026 | 2,35 | 2,41 | 2,33 | 2,41 | 0,00% | 236.398,00 |
| 30.03.2026 | 2,39 | 2,45 | 2,38 | 2,41 | 3,43% | 233.051,00 |
| 27.03.2026 | 2,38 | 2,38 | 2,33 | 2,33 | -6,99% | 125.674,00 |
| 26.03.2026 | 2,56 | 2,57 | 2,48 | 2,51 | 2,04% | 1.251.261,00 |
| 25.03.2026 | 2,45 | 2,47 | 2,43 | 2,46 | 12,36% | 379.931,00 |
| 24.03.2026 | 2,19 | 2,23 | 2,17 | 2,19 | -6,62% | 298.922,00 |
| 23.03.2026 | 2,19 | 2,34 | 2,11 | 2,34 | 1,08% | 720.882,00 |
| 20.03.2026 | 2,47 | 2,50 | 2,22 | 2,32 | -8,68% | 421.990,00 |
| 19.03.2026 | 2,54 | 2,56 | 2,47 | 2,54 | -0,98% | 261.673,00 |
| 18.03.2026 | 2,61 | 2,63 | 2,55 | 2,56 | 3,23% | 754.345,00 |
| 17.03.2026 | 2,46 | 2,48 | 2,38 | 2,48 | -0,60% | 357.573,00 |
| 16.03.2026 | 2,48 | 2,50 | 2,40 | 2,50 | 1,22% | 476.291,00 |
| 13.03.2026 | 2,47 | 2,47 | 2,43 | 2,47 | 3,14% | 611.547,00 |
| 12.03.2026 | 2,34 | 2,43 | 2,34 | 2,39 | -1,44% | 160.824,00 |
| 11.03.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 3,41% | 630.860,00 |
| 10.03.2026 | 2,37 | 2,38 | 2,32 | 2,35 | 2,85% | 460.327,00 |
| 09.03.2026 | 2,23 | 2,28 | 2,17 | 2,28 | -0,87% | 257.786,00 |
| 06.03.2026 | 2,32 | 2,34 | 2,29 | 2,30 | 4,78% | 507.350,00 |
| 05.03.2026 | 2,24 | 2,27 | 2,16 | 2,20 | 2,09% | 412.196,00 |
| 04.03.2026 | 1,99 | 2,17 | 1,99 | 2,15 | 0,00% | 438.216,00 |
| 03.03.2026 | 2,20 | 2,25 | 2,05 | 2,15 | -7,33% | 441.177,00 |
| 02.03.2026 | 2,32 | 2,33 | 2,23 | 2,32 | 10,21% | 944.582,00 |
| 27.02.2026 | 2,11 | 2,14 | 2,08 | 2,11 | -2,55% | 108.890,00 |
| 26.02.2026 | 2,20 | 2,20 | 2,10 | 2,16 | 5,11% | 476.437,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,98 | 2,06 | 11,08% | 441.989,00 |
| 24.02.2026 | 1,83 | 1,85 | 1,79 | 1,85 | -0,75% | 271.718,00 |
| 23.02.2026 | 1,85 | 1,90 | 1,83 | 1,86 | -2,92% | 228.882,00 |
| 20.02.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,03% | 198.200,00 |
| 19.02.2026 | 1,97 | 1,97 | 1,89 | 1,94 | -1,72% | 164.833,00 |
| 18.02.2026 | 1,93 | 2,00 | 1,90 | 1,97 | 4,78% | 275.353,00 |
| 17.02.2026 | 1,93 | 1,95 | 1,88 | 1,88 | -3,68% | 123.420,00 |
| 16.02.2026 | 1,91 | 1,98 | 1,91 | 1,96 | 4,49% | 229.323,00 |
| 13.02.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 2,86% | 266.825,00 |
| 12.02.2026 | 1,86 | 1,92 | 1,80 | 1,82 | -7,14% | 237.513,00 |
| 11.02.2026 | 1,94 | 1,96 | 1,89 | 1,96 | -2,49% | 193.351,00 |
| 10.02.2026 | 2,09 | 2,09 | 1,96 | 2,01 | 1,21% | 385.098,00 |
| 09.02.2026 | 1,95 | 1,99 | 1,94 | 1,99 | 8,17% | 424.040,00 |
| 06.02.2026 | 1,67 | 1,89 | 1,63 | 1,84 | 3,03% | 1.138.564,00 |
| 05.02.2026 | 1,90 | 1,98 | 1,78 | 1,78 | -13,28% | 521.118,00 |
| 04.02.2026 | 2,10 | 2,12 | 1,96 | 2,06 | -7,01% | 483.075,00 |
| 03.02.2026 | 2,26 | 2,29 | 2,14 | 2,21 | 2,31% | 538.830,00 |
| 02.02.2026 | 2,15 | 2,17 | 2,10 | 2,16 | 6,40% | 633.695,00 |
| 30.01.2026 | 1,88 | 2,10 | 1,81 | 2,03 | 4,32% | 1.037.924,00 |
| 29.01.2026 | 2,03 | 2,06 | 1,92 | 1,95 | -12,74% | 1.510.715,00 |
| 28.01.2026 | 2,22 | 2,32 | 2,22 | 2,23 | -7,28% | 801.767,00 |
| 27.01.2026 | 2,45 | 2,46 | 2,34 | 2,41 | -4,56% | 446.194,00 |