2,660€
-7,56%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,81 | 2,82 | 2,63 | 2,76 | -4,08% | 6.648.470,00 |
| 15.10.2025 | 2,96 | 3,06 | 2,82 | 2,88 | -7,85% | 8.950.221,00 |
| 14.10.2025 | 3,17 | 3,22 | 3,00 | 3,12 | -6,09% | 7.144.156,00 |
| 13.10.2025 | 3,37 | 3,39 | 3,13 | 3,33 | 0,15% | 7.109.129,00 |
| 10.10.2025 | 3,54 | 3,55 | 3,28 | 3,32 | -6,54% | 7.556.478,00 |
| 09.10.2025 | 3,69 | 3,70 | 3,48 | 3,55 | -1,86% | 6.418.126,00 |
| 08.10.2025 | 3,62 | 3,70 | 3,61 | 3,62 | 4,32% | 8.156.578,00 |
| 07.10.2025 | 3,57 | 3,57 | 3,43 | 3,47 | -4,47% | 8.132.214,00 |
| 06.10.2025 | 3,63 | 3,70 | 3,55 | 3,63 | 14,05% | 14.398.925,00 |
| 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 |
| 20.08.2025 | 1,90 | 1,91 | 1,78 | 1,89 | -6,24% | 9.136.216,00 |
| 19.08.2025 | 2,15 | 2,15 | 1,98 | 2,02 | -5,61% | 5.521.067,00 |
| 18.08.2025 | 2,20 | 2,20 | 2,11 | 2,14 | -4,25% | 2.579.044,00 |
| 15.08.2025 | 2,26 | 2,30 | 2,19 | 2,24 | -3,04% | 3.193.248,00 |
| 14.08.2025 | 2,38 | 2,39 | 2,28 | 2,31 | -1,71% | 2.697.147,00 |
| 13.08.2025 | 2,39 | 2,39 | 2,28 | 2,35 | 2,63% | 3.759.736,00 |
| 12.08.2025 | 2,28 | 2,31 | 2,24 | 2,29 | 4,82% | 2.626.700,00 |
| 11.08.2025 | 2,25 | 2,25 | 2,13 | 2,18 | -0,23% | 2.343.513,00 |
| 08.08.2025 | 2,18 | 2,28 | 2,15 | 2,19 | 3,31% | 5.403.710,00 |
| 07.08.2025 | 2,26 | 2,35 | 2,08 | 2,12 | -11,51% | 10.132.764,00 |
| 06.08.2025 | 2,30 | 2,41 | 2,27 | 2,39 | 7,42% | 5.848.813,00 |
| 05.08.2025 | 2,25 | 2,26 | 2,14 | 2,23 | 5,95% | 5.202.667,00 |
| 04.08.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 5,53% | 2.985.189,00 |
| 01.08.2025 | 2,05 | 2,06 | 1,94 | 1,99 | -3,40% | 4.364.931,00 |
| 31.07.2025 | 2,09 | 2,13 | 2,01 | 2,06 | 11,83% | 7.550.685,00 |
| 30.07.2025 | 1,75 | 1,90 | 1,75 | 1,84 | 6,60% | 6.512.207,00 |
| 29.07.2025 | 1,65 | 1,74 | 1,65 | 1,73 | 4,47% | 2.634.514,00 |
| 28.07.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -2,71% | 2.419.544,00 |
| 25.07.2025 | 1,72 | 1,75 | 1,56 | 1,70 | -3,19% | 10.115.314,00 |
| 24.07.2025 | 1,88 | 1,91 | 1,70 | 1,76 | -7,77% | 9.915.964,00 |
| 23.07.2025 | 2,03 | 2,05 | 1,90 | 1,90 | -5,74% | 4.139.579,00 |
| 22.07.2025 | 2,06 | 2,09 | 1,98 | 2,02 | 0,25% | 4.960.424,00 |
| 21.07.2025 | 2,03 | 2,09 | 1,99 | 2,02 | 2,91% | 7.663.043,00 |
| 18.07.2025 | 1,92 | 2,06 | 1,89 | 1,96 | 0,93% | 11.249.238,00 |
| 17.07.2025 | 1,95 | 2,00 | 1,81 | 1,94 | -7,18% | 16.733.647,00 |
| 16.07.2025 | 2,25 | 2,29 | 1,91 | 2,09 | -7,93% | 21.956.934,00 |
| 15.07.2025 | 1,98 | 2,31 | 1,98 | 2,27 | 15,82% | 21.988.614,00 |
| 14.07.2025 | 1,76 | 2,00 | 1,76 | 1,96 | 19,66% | 17.462.059,00 |
| 11.07.2025 | 1,55 | 1,70 | 1,53 | 1,64 | 8,91% | 7.764.183,00 |
| 10.07.2025 | 1,49 | 1,52 | 1,44 | 1,50 | 4,59% | 2.416.642,00 |
| 09.07.2025 | 1,44 | 1,47 | 1,42 | 1,44 | -3,36% | 2.648.071,00 |
| 08.07.2025 | 1,42 | 1,49 | 1,41 | 1,49 | 8,45% | 3.541.334,00 |
| 07.07.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 3,94% | 2.191.378,00 |
| 04.07.2025 | 1,33 | 1,34 | 1,29 | 1,32 | -3,79% | 1.646.860,00 |
| 03.07.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -1,29% | 1.606.272,00 |
| 02.07.2025 | 1,37 | 1,41 | 1,36 | 1,39 | -3,34% | 3.356.559,00 |
| 01.07.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 5,74% | 4.424.723,00 |
| 30.06.2025 | 1,26 | 1,42 | 1,24 | 1,36 | 3,03% | 6.489.826,00 |
| 27.06.2025 | 1,30 | 1,39 | 1,28 | 1,32 | -10,33% | 7.225.489,00 |
| 26.06.2025 | 1,29 | 1,50 | 1,28 | 1,47 | 23,28% | 14.327.781,00 |
| 25.06.2025 | 1,21 | 1,21 | 1,14 | 1,19 | 27,02% | 5.926.965,00 |
| 24.06.2025 | 1,01 | 1,02 | 0,94 | 0,94 | -8,74% | 2.532.318,00 |
| 23.06.2025 | 1,02 | 1,07 | 1,01 | 1,03 | -6,87% | 2.097.900,00 |
| 20.06.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 6,35% | 1.435.463,00 |
| 19.06.2025 | 1,03 | 1,04 | 1,00 | 1,04 | -2,44% | 742.678,00 |
| 18.06.2025 | 1,03 | 1,09 | 1,00 | 1,07 | -2,56% | 2.315.836,00 |
| 17.06.2025 | 1,06 | 1,13 | 1,06 | 1,09 | 7,25% | 4.052.004,00 |
| 16.06.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 6,25% | 1.660.762,00 |
| 13.06.2025 | 0,97 | 0,97 | 0,94 | 0,96 | -1,34% | 849.657,00 |
| 12.06.2025 | 0,97 | 0,98 | 0,94 | 0,97 | 7,51% | 838.731,00 |
| 11.06.2025 | 0,93 | 0,93 | 0,89 | 0,91 | -0,55% | 384.531,00 |
| 10.06.2025 | 0,94 | 0,95 | 0,88 | 0,91 | 3,06% | 1.006.984,00 |
| 09.06.2025 | 0,88 | 0,89 | 0,86 | 0,88 | 0,11% | 368.505,00 |
| 06.06.2025 | 0,88 | 0,89 | 0,86 | 0,88 | -10,64% | 2.100.659,00 |
| 05.06.2025 | 0,90 | 1,00 | 0,90 | 0,99 | 9,79% | 3.793.313,00 |
| 04.06.2025 | 0,89 | 0,91 | 0,87 | 0,90 | 14,09% | 2.336.644,00 |
| 03.06.2025 | 0,76 | 0,82 | 0,76 | 0,79 | 9,29% | 1.066.334,00 |
| 02.06.2025 | 0,74 | 0,74 | 0,72 | 0,72 | -2,44% | 241.892,00 |
| 30.05.2025 | 0,75 | 0,75 | 0,73 | 0,74 | 0,68% | 311.743,00 |