2,198€
0,46%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 2,23 | 2,25 | 2,19 | 2,21 | 0,80% | 1.492.006,00 |
| 13.01.2026 | 2,26 | 2,26 | 2,18 | 2,19 | -1,02% | 3.086.582,00 |
| 12.01.2026 | 2,23 | 2,27 | 2,13 | 2,21 | -4,12% | 6.221.847,00 |
| 09.01.2026 | 2,31 | 2,33 | 2,26 | 2,31 | 4,06% | 4.568.286,00 |
| 08.01.2026 | 2,22 | 2,28 | 2,18 | 2,22 | -2,42% | 5.338.257,00 |
| 07.01.2026 | 2,26 | 2,37 | 2,14 | 2,27 | -1,73% | 12.099.337,00 |
| 06.01.2026 | 2,25 | 2,34 | 2,16 | 2,31 | 13,51% | 14.037.281,00 |
| 05.01.2026 | 1,98 | 2,06 | 1,92 | 2,04 | 2,16% | 8.787.972,00 |
| 02.01.2026 | 1,89 | 2,00 | 1,89 | 1,99 | 10,30% | 7.565.327,00 |
| 30.12.2025 | 1,79 | 1,84 | 1,76 | 1,81 | 2,50% | 3.346.114,00 |
| 29.12.2025 | 1,79 | 1,89 | 1,71 | 1,76 | -7,26% | 10.264.082,00 |
| 23.12.2025 | 1,87 | 2,02 | 1,83 | 1,90 | 4,17% | 17.034.174,00 |
| 22.12.2025 | 1,70 | 1,83 | 1,69 | 1,82 | 15,01% | 9.956.320,00 |
| 19.12.2025 | 1,54 | 1,62 | 1,50 | 1,59 | 8,48% | 5.517.204,00 |
| 18.12.2025 | 1,43 | 1,47 | 1,41 | 1,46 | 1,11% | 2.517.514,00 |
| 17.12.2025 | 1,40 | 1,48 | 1,39 | 1,45 | -4,74% | 6.427.476,00 |
| 16.12.2025 | 1,54 | 1,59 | 1,44 | 1,52 | 24,22% | 14.698.197,00 |
| 15.12.2025 | 1,31 | 1,31 | 1,22 | 1,22 | 4,44% | 3.692.403,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,15 | 1,17 | -3,78% | 1.837.670,00 |
| 11.12.2025 | 1,21 | 1,29 | 1,18 | 1,22 | -11,11% | 6.650.732,00 |
| 10.12.2025 | 1,30 | 1,37 | 1,28 | 1,37 | 15,74% | 9.108.061,00 |
| 09.12.2025 | 1,11 | 1,19 | 1,11 | 1,18 | 9,24% | 6.618.571,00 |
| 08.12.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -1,64% | 2.166.709,00 |
| 05.12.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 1,29% | 1.738.637,00 |
| 04.12.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 3,43% | 2.019.832,00 |
| 03.12.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -2,78% | 2.129.535,00 |
| 02.12.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 1,89% | 2.312.551,00 |
| 01.12.2025 | 1,12 | 1,15 | 1,03 | 1,06 | -9,40% | 4.228.493,00 |
| 28.11.2025 | 1,11 | 1,20 | 1,09 | 1,17 | 6,56% | 5.437.257,00 |
| 27.11.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -8,50% | 4.469.476,00 |
| 26.11.2025 | 1,26 | 1,27 | 1,15 | 1,20 | -5,66% | 8.149.177,00 |
| 25.11.2025 | 1,15 | 1,30 | 1,15 | 1,27 | 22,07% | 18.443.084,00 |
| 24.11.2025 | 1,00 | 1,07 | 0,98 | 1,04 | 7,42% | 8.771.887,00 |
| 21.11.2025 | 0,92 | 0,98 | 0,82 | 0,97 | 4,19% | 13.869.643,00 |
| 20.11.2025 | 1,07 | 1,10 | 0,91 | 0,93 | -15,82% | 13.967.261,00 |
| 19.11.2025 | 1,12 | 1,14 | 1,05 | 1,11 | -19,27% | 15.382.737,00 |
| 18.11.2025 | 1,39 | 1,39 | 1,30 | 1,37 | -10,46% | 5.580.860,00 |
| 17.11.2025 | 1,54 | 1,59 | 1,49 | 1,53 | 8,36% | 8.476.539,00 |
| 14.11.2025 | 1,35 | 1,48 | 1,31 | 1,41 | 9,97% | 12.594.895,00 |
| 13.11.2025 | 1,33 | 1,51 | 1,25 | 1,28 | -28,59% | 22.555.057,00 |
| 12.11.2025 | 1,87 | 1,88 | 1,78 | 1,80 | -5,17% | 3.930.566,00 |
| 11.11.2025 | 1,91 | 1,93 | 1,87 | 1,90 | -4,24% | 3.090.327,00 |
| 10.11.2025 | 1,88 | 2,02 | 1,88 | 1,98 | 3,66% | 6.494.065,00 |
| 07.11.2025 | 1,85 | 1,91 | 1,80 | 1,91 | 0,42% | 5.736.567,00 |
| 06.11.2025 | 1,98 | 2,07 | 1,87 | 1,90 | -13,94% | 9.526.302,00 |
| 05.11.2025 | 2,20 | 2,27 | 2,17 | 2,21 | -8,49% | 3.728.068,00 |
| 04.11.2025 | 2,39 | 2,44 | 2,36 | 2,42 | 4,32% | 2.753.476,00 |
| 03.11.2025 | 2,23 | 2,40 | 2,20 | 2,32 | 4,75% | 6.374.484,00 |
| 31.10.2025 | 2,22 | 2,24 | 2,15 | 2,21 | -5,56% | 6.026.941,00 |
| 30.10.2025 | 2,35 | 2,39 | 2,29 | 2,34 | -6,77% | 5.745.446,00 |
| 29.10.2025 | 2,45 | 2,55 | 2,42 | 2,51 | -6,86% | 6.018.204,00 |
| 28.10.2025 | 2,69 | 2,74 | 2,66 | 2,70 | -1,10% | 2.005.627,00 |
| 27.10.2025 | 2,66 | 2,77 | 2,65 | 2,73 | 3,22% | 3.952.741,00 |
| 24.10.2025 | 2,55 | 2,65 | 2,54 | 2,64 | -3,30% | 2.657.504,00 |
| 23.10.2025 | 2,65 | 2,75 | 2,56 | 2,73 | 3,21% | 2.580.201,00 |
| 22.10.2025 | 2,71 | 2,71 | 2,56 | 2,65 | -4,34% | 3.646.407,00 |
| 21.10.2025 | 2,75 | 2,85 | 2,62 | 2,77 | -3,66% | 5.622.148,00 |
| 20.10.2025 | 2,50 | 2,90 | 2,50 | 2,87 | 14,57% | 11.973.116,00 |
| 17.10.2025 | 2,54 | 2,63 | 2,27 | 2,51 | -6,36% | 11.209.489,00 |
| 16.10.2025 | 2,80 | 2,82 | 2,63 | 2,68 | -6,96% | 7.453.154,00 |
| 15.10.2025 | 2,92 | 3,06 | 2,81 | 2,88 | -7,85% | 9.032.785,00 |
| 14.10.2025 | 3,17 | 3,22 | 3,01 | 3,12 | -6,31% | 7.384.897,00 |
| 13.10.2025 | 3,38 | 3,40 | 3,13 | 3,33 | -2,06% | 7.150.743,00 |
| 10.10.2025 | 3,60 | 3,60 | 3,28 | 3,40 | -3,41% | 7.761.261,00 |
| 09.10.2025 | 3,69 | 3,72 | 3,48 | 3,52 | -3,03% | 6.454.362,00 |
| 08.10.2025 | 3,66 | 3,70 | 3,56 | 3,63 | 3,71% | 8.176.658,00 |
| 07.10.2025 | 3,55 | 3,58 | 3,31 | 3,50 | -4,37% | 8.175.169,00 |
| 06.10.2025 | 3,57 | 3,70 | 3,52 | 3,66 | 14,91% | 14.520.278,00 |
| 03.10.2025 | 3,24 | 3,31 | 3,09 | 3,19 | 8,70% | 12.681.209,00 |
| 02.10.2025 | 2,78 | 3,23 | 2,74 | 2,93 | -17,46% | 32.722.280,00 |
| 01.10.2025 | 3,10 | 3,79 | 3,10 | 3,55 | 22,63% | 42.630.860,00 |
| 30.09.2025 | 2,58 | 2,99 | 2,56 | 2,90 | 12,21% | 26.158.212,00 |
| 29.09.2025 | 2,55 | 2,60 | 2,36 | 2,58 | 20,84% | 12.553.231,00 |
| 26.09.2025 | 2,09 | 2,14 | 2,08 | 2,14 | 2,89% | 2.563.500,00 |
| 25.09.2025 | 2,05 | 2,10 | 2,03 | 2,08 | -2,12% | 2.698.794,00 |
| 24.09.2025 | 2,11 | 2,17 | 1,93 | 2,12 | 5,74% | 8.757.000,00 |
| 23.09.2025 | 2,00 | 2,03 | 1,97 | 2,01 | 6,31% | 3.801.007,00 |
| 22.09.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 2,50% | 2.293.268,00 |
| 19.09.2025 | 1,80 | 1,85 | 1,79 | 1,84 | 1,55% | 1.766.773,00 |
| 18.09.2025 | 1,83 | 1,83 | 1,79 | 1,81 | 1,12% | 1.099.435,00 |
| 17.09.2025 | 1,80 | 1,84 | 1,77 | 1,79 | 1,47% | 1.512.038,00 |
| 16.09.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -4,44% | 1.803.541,00 |
| 15.09.2025 | 1,85 | 1,85 | 1,80 | 1,85 | 1,43% | 1.483.067,00 |
| 12.09.2025 | 1,83 | 1,85 | 1,78 | 1,82 | 4,00% | 2.496.304,00 |
| 11.09.2025 | 1,74 | 1,80 | 1,72 | 1,75 | -0,79% | 1.395.859,00 |
| 10.09.2025 | 1,79 | 1,84 | 1,69 | 1,77 | 0,46% | 3.950.965,00 |
| 09.09.2025 | 1,71 | 1,79 | 1,69 | 1,76 | -5,48% | 3.176.084,00 |
| 08.09.2025 | 1,79 | 1,88 | 1,78 | 1,86 | 9,80% | 4.388.111,00 |
| 05.09.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -2,42% | 1.107.561,00 |
| 04.09.2025 | 1,76 | 1,76 | 1,70 | 1,74 | -3,45% | 1.871.375,00 |
| 03.09.2025 | 1,76 | 1,80 | 1,74 | 1,80 | 5,89% | 1.930.677,00 |
| 02.09.2025 | 1,73 | 1,74 | 1,67 | 1,70 | -5,14% | 5.025.228,00 |
| 01.09.2025 | 1,81 | 1,83 | 1,75 | 1,79 | -4,48% | 2.190.978,00 |
| 29.08.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,41% | 1.537.571,00 |
| 28.08.2025 | 1,78 | 1,86 | 1,78 | 1,85 | -0,22% | 2.985.354,00 |
| 27.08.2025 | 1,76 | 1,87 | 1,75 | 1,85 | -7,63% | 8.782.085,00 |
| 26.08.2025 | 1,98 | 2,04 | 1,98 | 2,01 | 0,55% | 1.064.449,00 |
| 25.08.2025 | 1,95 | 2,03 | 1,94 | 1,99 | -2,97% | 2.399.038,00 |
| 22.08.2025 | 1,96 | 2,08 | 1,96 | 2,06 | 6,04% | 4.615.957,00 |
| 21.08.2025 | 1,84 | 1,98 | 1,84 | 1,94 | 2,32% | 5.404.440,00 |