4,190€
0,72%
Echtzeit-Aktienkurs Draganfly Inc.
Bid:
Ask:
Aktienkurse zur Draganfly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 4,19 | 4,20 | 4,19 | 4,20 | 0,96% | - |
| 29.08.2025 | 4,34 | 4,52 | 4,13 | 4,16 | -3,48% | - |
| 28.08.2025 | 3,95 | 4,41 | 3,85 | 4,31 | 8,56% | - |
| 27.08.2025 | 4,12 | 4,37 | 3,97 | 3,97 | -3,17% | - |
| 26.08.2025 | 3,69 | 4,10 | 3,68 | 4,10 | 10,81% | 1.000,00 |
| 25.08.2025 | 3,70 | 3,82 | 3,61 | 3,70 | 0,00% | 2.000,00 |
| 22.08.2025 | 3,49 | 3,72 | 3,46 | 3,70 | 6,94% | 1.000,00 |
| 21.08.2025 | 3,61 | 3,71 | 3,43 | 3,46 | -3,62% | - |
| 20.08.2025 | 3,47 | 3,59 | 3,31 | 3,59 | 2,57% | - |
| 19.08.2025 | 3,84 | 4,03 | 3,49 | 3,50 | -6,91% | 15.308,00 |
| 18.08.2025 | 3,63 | 3,76 | 3,46 | 3,76 | 3,58% | - |
| 15.08.2025 | 3,75 | 3,89 | 3,56 | 3,63 | -4,47% | 420,00 |
| 14.08.2025 | 3,93 | 4,03 | 3,79 | 3,80 | -4,04% | - |
| 13.08.2025 | 4,13 | 4,14 | 3,85 | 3,96 | -4,35% | - |
| 12.08.2025 | 4,19 | 4,31 | 3,88 | 4,14 | -2,82% | - |
| 11.08.2025 | 4,23 | 4,42 | 4,14 | 4,26 | -0,47% | 1.000,00 |
| 08.08.2025 | 4,36 | 4,50 | 4,10 | 4,28 | -0,70% | - |
| 07.08.2025 | 4,30 | 4,63 | 4,26 | 4,31 | 0,00% | - |
| 06.08.2025 | 4,49 | 4,65 | 4,31 | 4,31 | -5,07% | - |
| 05.08.2025 | 4,62 | 4,84 | 4,44 | 4,54 | 1,79% | 500,00 |
| 04.08.2025 | 4,33 | 4,67 | 4,13 | 4,46 | 2,53% | 3.210,00 |
| 01.08.2025 | 4,53 | 4,60 | 4,04 | 4,35 | -3,97% | 496,00 |
| 31.07.2025 | 4,33 | 4,73 | 4,31 | 4,53 | 4,38% | 3.096,00 |
| 30.07.2025 | 3,97 | 4,87 | 3,96 | 4,34 | 9,32% | 8.599,00 |
| 29.07.2025 | 4,54 | 4,71 | 3,90 | 3,97 | -12,17% | 6.400,00 |
| 28.07.2025 | 5,15 | 5,23 | 4,47 | 4,52 | -9,78% | 3.150,00 |
| 25.07.2025 | 5,15 | 5,95 | 4,94 | 5,01 | -4,57% | - |
| 24.07.2025 | 5,40 | 5,43 | 5,13 | 5,25 | -0,47% | 15.660,00 |
| 23.07.2025 | 5,02 | 5,63 | 4,89 | 5,28 | 7,43% | 3.882,00 |
| 22.07.2025 | 5,07 | 5,65 | 4,89 | 4,91 | -4,20% | 9.752,00 |
| 21.07.2025 | 5,00 | 5,93 | 4,89 | 5,13 | 9,04% | 12.810,00 |
| 18.07.2025 | 5,85 | 6,23 | 4,37 | 4,70 | -24,80% | 6.490,00 |
| 17.07.2025 | 5,68 | 6,30 | 4,73 | 6,25 | 57,83% | 8.575,00 |
| 16.07.2025 | 3,11 | 4,56 | 3,11 | 3,96 | 27,33% | 5.845,00 |
| 15.07.2025 | 2,99 | 3,19 | 2,99 | 3,11 | 3,67% | - |
| 14.07.2025 | 3,40 | 3,51 | 2,76 | 3,00 | -11,24% | 24,00 |
| 11.07.2025 | 3,33 | 3,75 | 3,11 | 3,38 | 1,81% | 1.500,00 |
| 10.07.2025 | 3,01 | 3,33 | 2,96 | 3,32 | 12,54% | 9.500,00 |
| 09.07.2025 | 2,98 | 3,07 | 2,87 | 2,95 | -0,67% | - |
| 08.07.2025 | 2,91 | 3,11 | 2,87 | 2,97 | 1,37% | - |
| 07.07.2025 | 2,66 | 2,97 | 2,59 | 2,93 | 12,69% | 23.000,00 |
| 04.07.2025 | 2,69 | 2,69 | 2,53 | 2,60 | -2,99% | 195,00 |
| 03.07.2025 | 2,50 | 2,75 | 2,50 | 2,68 | 3,47% | 600,00 |
| 02.07.2025 | 2,84 | 2,84 | 2,52 | 2,59 | -6,50% | - |
| 01.07.2025 | 2,69 | 2,84 | 2,60 | 2,77 | 3,36% | 6.000,00 |
| 30.06.2025 | 2,52 | 2,76 | 2,47 | 2,68 | 6,35% | - |
| 27.06.2025 | 2,47 | 2,65 | 2,34 | 2,52 | 2,44% | 10.204,00 |
| 26.06.2025 | 2,34 | 2,49 | 2,34 | 2,46 | 0,41% | 4.000,00 |
| 25.06.2025 | 2,21 | 2,49 | 2,21 | 2,45 | 10,36% | 9.000,00 |
| 24.06.2025 | 2,24 | 2,44 | 2,14 | 2,22 | -4,31% | - |
| 23.06.2025 | 2,56 | 2,80 | 2,28 | 2,32 | -9,38% | 15.665,00 |
| 20.06.2025 | 2,08 | 2,78 | 2,08 | 2,56 | 20,75% | 33.000,00 |
| 19.06.2025 | 1,94 | 2,16 | 1,94 | 2,12 | 5,21% | - |
| 18.06.2025 | 1,91 | 2,09 | 1,91 | 2,02 | 2,54% | - |
| 17.06.2025 | 2,04 | 2,20 | 1,96 | 1,97 | -7,31% | - |
| 16.06.2025 | 2,04 | 2,24 | 2,04 | 2,12 | 0,95% | - |
| 13.06.2025 | 2,09 | 2,49 | 2,02 | 2,10 | 0,48% | - |
| 12.06.2025 | 2,15 | 2,34 | 1,98 | 2,09 | -3,24% | 7.000,00 |
| 11.06.2025 | 2,58 | 2,84 | 1,82 | 2,16 | -33,13% | 30.000,00 |
| 10.06.2025 | 2,84 | 3,79 | 2,84 | 3,23 | 10,24% | 6.000,00 |
| 09.06.2025 | 2,52 | 3,15 | 2,52 | 2,93 | 12,26% | 18.440,00 |
| 06.06.2025 | 2,16 | 2,61 | 2,11 | 2,61 | 21,40% | - |
| 05.06.2025 | 1,78 | 2,38 | 1,77 | 2,15 | 16,53% | - |
| 04.06.2025 | 1,61 | 1,86 | 1,60 | 1,85 | 11,48% | - |
| 03.06.2025 | 1,65 | 2,08 | 1,52 | 1,66 | -2,93% | - |
| 02.06.2025 | 1,47 | 1,79 | 1,47 | 1,71 | 11,07% | - |
| 30.05.2025 | 1,53 | 1,62 | 1,49 | 1,54 | -0,65% | 5.766,00 |
| 29.05.2025 | 1,57 | 1,66 | 1,53 | 1,55 | -4,33% | - |
| 28.05.2025 | 1,60 | 1,66 | 1,60 | 1,62 | 0,94% | - |
| 27.05.2025 | 1,57 | 1,62 | 1,53 | 1,60 | 2,24% | - |
| 26.05.2025 | 1,55 | 1,64 | 1,55 | 1,57 | 0,64% | - |
| 23.05.2025 | 1,44 | 1,58 | 1,44 | 1,56 | 3,32% | - |
| 22.05.2025 | 1,43 | 1,60 | 1,43 | 1,51 | 1,01% | - |
| 21.05.2025 | 1,60 | 1,65 | 1,48 | 1,49 | -7,17% | - |
| 20.05.2025 | 1,53 | 1,65 | 1,53 | 1,61 | 1,90% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,57 | 1,58 | -6,80% | - |
| 16.05.2025 | 1,63 | 1,71 | 1,63 | 1,69 | -0,29% | - |
| 15.05.2025 | 1,59 | 1,71 | 1,59 | 1,70 | 2,73% | - |
| 14.05.2025 | 1,64 | 1,74 | 1,64 | 1,65 | -3,23% | - |
| 13.05.2025 | 1,61 | 1,73 | 1,61 | 1,71 | 2,40% | - |
| 12.05.2025 | 1,50 | 1,69 | 1,50 | 1,67 | 7,42% | - |
| 09.05.2025 | 1,68 | 1,70 | 1,55 | 1,55 | -7,46% | - |
| 08.05.2025 | 1,55 | 1,68 | 1,51 | 1,68 | 5,02% | 2.000,00 |
| 07.05.2025 | 1,67 | 1,69 | 1,59 | 1,60 | -4,20% | - |
| 06.05.2025 | 1,69 | 1,74 | 1,58 | 1,67 | -1,48% | - |
| 05.05.2025 | 1,71 | 1,80 | 1,61 | 1,69 | -1,17% | - |
| 02.05.2025 | 2,09 | 2,09 | 1,49 | 1,71 | -31,33% | - |
| 30.04.2025 | 2,53 | 2,53 | 2,39 | 2,49 | 0,00% | - |
| 29.04.2025 | 2,51 | 2,52 | 2,45 | 2,49 | -0,40% | - |
| 28.04.2025 | 2,45 | 2,53 | 2,36 | 2,50 | 2,04% | - |
| 25.04.2025 | 2,45 | 2,58 | 2,32 | 2,45 | 0,82% | - |
| 24.04.2025 | 2,16 | 2,52 | 2,16 | 2,43 | 8,48% | - |
| 23.04.2025 | 2,26 | 2,39 | 2,24 | 2,24 | -0,44% | - |
| 22.04.2025 | 2,18 | 2,39 | 2,18 | 2,25 | -3,02% | - |
| 17.04.2025 | 2,30 | 2,35 | 2,10 | 2,32 | 1,31% | - |
| 16.04.2025 | 2,31 | 2,36 | 2,27 | 2,29 | -2,55% | - |
| 15.04.2025 | 2,13 | 2,35 | 2,12 | 2,35 | 9,81% | - |
| 14.04.2025 | 1,95 | 2,14 | 1,95 | 2,14 | 8,63% | - |
| 11.04.2025 | 2,09 | 2,11 | 1,85 | 1,97 | -6,19% | - |
| 10.04.2025 | 2,15 | 2,27 | 1,98 | 2,10 | -2,33% | - |