2,053€
3,69%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,04 | 2,08 | 2,02 | 2,07 | 4,42% | 1.921.412,00 |
| 28.05.2026 | 1,97 | 2,00 | 1,89 | 1,98 | 4,62% | 1.958.389,00 |
| 27.05.2026 | 1,94 | 1,94 | 1,88 | 1,89 | -3,25% | 900.862,00 |
| 26.05.2026 | 1,96 | 1,97 | 1,92 | 1,96 | 0,64% | 984.730,00 |
| 25.05.2026 | 1,94 | 1,95 | 1,90 | 1,94 | 4,72% | 1.240.573,00 |
| 22.05.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -2,17% | 1.045.365,00 |
| 21.05.2026 | 1,84 | 1,95 | 1,84 | 1,90 | 7,10% | 2.126.426,00 |
| 20.05.2026 | 1,74 | 1,79 | 1,70 | 1,77 | -1,94% | 3.330.261,00 |
| 19.05.2026 | 1,81 | 1,83 | 1,78 | 1,81 | -6,33% | 3.562.425,00 |
| 18.05.2026 | 1,91 | 1,95 | 1,90 | 1,93 | -2,40% | 1.612.490,00 |
| 15.05.2026 | 2,01 | 2,01 | 1,97 | 1,98 | 0,84% | 650.267,00 |
| 14.05.2026 | 1,98 | 2,00 | 1,94 | 1,96 | -2,83% | 1.052.550,00 |
| 13.05.2026 | 1,97 | 2,05 | 1,97 | 2,02 | 2,37% | 1.038.577,00 |
| 12.05.2026 | 1,94 | 1,99 | 1,92 | 1,97 | -7,76% | 6.860.808,00 |
| 11.05.2026 | 2,17 | 2,18 | 2,12 | 2,14 | -1,86% | 1.626.382,00 |
| 08.05.2026 | 2,23 | 2,24 | 2,17 | 2,18 | -4,67% | 1.572.516,00 |
| 07.05.2026 | 2,32 | 2,32 | 2,27 | 2,28 | -1,13% | 766.539,00 |
| 06.05.2026 | 2,33 | 2,34 | 2,29 | 2,31 | 2,01% | 2.742.646,00 |
| 05.05.2026 | 2,30 | 2,31 | 2,25 | 2,26 | 0,29% | 2.185.537,00 |
| 04.05.2026 | 2,30 | 2,30 | 2,25 | 2,26 | 3,53% | 1.672.750,00 |
| 30.04.2026 | 2,15 | 2,19 | 2,11 | 2,18 | -0,73% | 1.374.840,00 |
| 29.04.2026 | 2,20 | 2,22 | 2,18 | 2,20 | -1,61% | 379.092,00 |
| 28.04.2026 | 2,22 | 2,27 | 2,20 | 2,23 | -1,22% | 1.130.642,00 |
| 27.04.2026 | 2,31 | 2,32 | 2,25 | 2,26 | 0,16% | 2.022.506,00 |
| 24.04.2026 | 2,25 | 2,27 | 2,21 | 2,26 | 2,20% | 1.932.419,00 |
| 23.04.2026 | 2,28 | 2,28 | 2,17 | 2,21 | -4,11% | 2.226.355,00 |
| 22.04.2026 | 2,31 | 2,33 | 2,29 | 2,30 | -0,60% | 1.608.493,00 |
| 21.04.2026 | 2,32 | 2,32 | 2,29 | 2,32 | 5,23% | 2.679.016,00 |
| 20.04.2026 | 2,20 | 2,21 | 2,17 | 2,20 | 0,69% | 1.924.504,00 |
| 17.04.2026 | 2,18 | 2,20 | 2,15 | 2,19 | -0,36% | 1.396.435,00 |
| 16.04.2026 | 2,21 | 2,21 | 2,17 | 2,19 | 0,07% | 2.316.940,00 |
| 15.04.2026 | 2,23 | 2,24 | 2,17 | 2,19 | 5,67% | 5.342.387,00 |
| 14.04.2026 | 2,05 | 2,08 | 2,05 | 2,07 | 2,47% | 1.862.806,00 |
| 13.04.2026 | 2,04 | 2,06 | 2,01 | 2,02 | -2,90% | 3.000.184,00 |
| 10.04.2026 | 2,11 | 2,12 | 2,08 | 2,08 | -2,04% | 2.730.286,00 |
| 09.04.2026 | 2,10 | 2,13 | 2,10 | 2,13 | -0,82% | 1.601.934,00 |
| 08.04.2026 | 2,08 | 2,16 | 2,07 | 2,15 | -7,44% | 9.142.107,00 |
| 07.04.2026 | 2,37 | 2,39 | 2,31 | 2,32 | -1,26% | 1.406.426,00 |
| 02.04.2026 | 2,35 | 2,35 | 2,33 | 2,35 | -2,69% | 1.891.076,00 |
| 01.04.2026 | 2,42 | 2,43 | 2,38 | 2,41 | 1,37% | 2.839.097,00 |
| 31.03.2026 | 2,35 | 2,39 | 2,33 | 2,38 | -1,04% | 2.849.234,00 |
| 30.03.2026 | 2,38 | 2,45 | 2,37 | 2,41 | 3,11% | 2.108.743,00 |
| 27.03.2026 | 2,37 | 2,39 | 2,33 | 2,33 | -7,53% | 3.994.447,00 |
| 26.03.2026 | 2,57 | 2,57 | 2,49 | 2,52 | 3,06% | 10.005.919,00 |
| 25.03.2026 | 2,45 | 2,47 | 2,43 | 2,45 | 12,01% | 8.361.667,00 |
| 24.03.2026 | 2,19 | 2,23 | 2,16 | 2,19 | -5,72% | 2.479.408,00 |
| 23.03.2026 | 2,18 | 2,32 | 2,11 | 2,32 | -0,54% | 8.280.767,00 |
| 20.03.2026 | 2,47 | 2,50 | 2,23 | 2,33 | -8,00% | 5.499.929,00 |
| 19.03.2026 | 2,55 | 2,55 | 2,47 | 2,53 | -0,88% | 3.457.368,00 |
| 18.03.2026 | 2,62 | 2,63 | 2,54 | 2,56 | 3,23% | 10.148.320,00 |
| 17.03.2026 | 2,45 | 2,49 | 2,38 | 2,48 | -0,40% | 4.043.695,00 |
| 16.03.2026 | 2,47 | 2,50 | 2,44 | 2,49 | 0,81% | 3.311.751,00 |
| 13.03.2026 | 2,47 | 2,47 | 2,43 | 2,47 | 3,14% | 3.918.537,00 |
| 12.03.2026 | 2,35 | 2,42 | 2,35 | 2,39 | -1,44% | 2.367.779,00 |
| 11.03.2026 | 2,42 | 2,44 | 2,41 | 2,43 | 2,97% | 4.156.568,00 |
| 10.03.2026 | 2,38 | 2,38 | 2,32 | 2,36 | 5,13% | 4.317.768,00 |
| 09.03.2026 | 2,24 | 2,26 | 2,16 | 2,24 | -2,40% | 3.190.007,00 |
| 06.03.2026 | 2,31 | 2,35 | 2,29 | 2,30 | 5,52% | 7.827.573,00 |
| 05.03.2026 | 2,23 | 2,28 | 2,17 | 2,18 | 0,93% | 3.389.849,00 |
| 04.03.2026 | 2,00 | 2,17 | 1,99 | 2,16 | 2,38% | 5.048.625,00 |
| 03.03.2026 | 2,20 | 2,24 | 2,06 | 2,11 | -8,58% | 4.690.488,00 |
| 02.03.2026 | 2,33 | 2,34 | 2,23 | 2,30 | 8,35% | 7.337.941,00 |
| 27.02.2026 | 2,11 | 2,14 | 2,08 | 2,13 | -0,23% | 1.794.671,00 |
| 26.02.2026 | 2,18 | 2,20 | 2,12 | 2,13 | 4,54% | 5.134.678,00 |
| 25.02.2026 | 2,02 | 2,05 | 1,98 | 2,04 | 10,73% | 5.349.386,00 |
| 24.02.2026 | 1,82 | 1,85 | 1,80 | 1,84 | -1,13% | 1.474.947,00 |
| 23.02.2026 | 1,87 | 1,89 | 1,84 | 1,86 | -3,27% | 2.197.288,00 |
| 20.02.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -0,36% | 1.191.643,00 |
| 19.02.2026 | 1,95 | 1,97 | 1,90 | 1,93 | -2,57% | 2.059.123,00 |
| 18.02.2026 | 1,93 | 2,01 | 1,86 | 1,98 | 4,37% | 2.941.175,00 |
| 17.02.2026 | 1,95 | 1,95 | 1,87 | 1,90 | -3,51% | 1.836.115,00 |
| 16.02.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 3,91% | 1.732.556,00 |
| 13.02.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 4,07% | 1.281.227,00 |
| 12.02.2026 | 1,87 | 1,92 | 1,80 | 1,82 | -4,76% | 2.317.404,00 |
| 11.02.2026 | 1,94 | 1,95 | 1,88 | 1,91 | -4,26% | 2.835.016,00 |
| 10.02.2026 | 2,09 | 2,09 | 1,97 | 2,00 | 0,13% | 3.572.644,00 |
| 09.02.2026 | 1,96 | 2,00 | 1,94 | 1,99 | 7,99% | 3.866.248,00 |
| 06.02.2026 | 1,69 | 1,89 | 1,63 | 1,85 | 0,93% | 10.673.613,00 |
| 05.02.2026 | 1,92 | 1,98 | 1,82 | 1,83 | -10,12% | 5.986.567,00 |
| 04.02.2026 | 2,11 | 2,13 | 1,96 | 2,04 | -7,50% | 5.194.335,00 |
| 03.02.2026 | 2,25 | 2,29 | 2,16 | 2,20 | 2,21% | 5.485.162,00 |
| 02.02.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 4,62% | 4.541.388,00 |
| 30.01.2026 | 1,88 | 2,10 | 1,81 | 2,06 | 3,86% | 13.352.184,00 |
| 29.01.2026 | 2,05 | 2,07 | 1,93 | 1,98 | -12,92% | 14.113.170,00 |
| 28.01.2026 | 2,26 | 2,33 | 2,21 | 2,28 | -5,89% | 6.969.290,00 |
| 27.01.2026 | 2,41 | 2,46 | 2,34 | 2,42 | -4,35% | 5.492.023,00 |
| 26.01.2026 | 2,57 | 2,63 | 2,50 | 2,53 | -0,69% | 3.440.917,00 |
| 23.01.2026 | 2,53 | 2,65 | 2,51 | 2,55 | -3,23% | 5.132.366,00 |
| 22.01.2026 | 2,64 | 2,67 | 2,57 | 2,63 | 4,78% | 9.170.588,00 |
| 21.01.2026 | 2,43 | 2,52 | 2,30 | 2,51 | -1,47% | 14.740.890,00 |
| 20.01.2026 | 2,77 | 2,77 | 2,42 | 2,55 | -5,47% | 18.015.548,00 |
| 19.01.2026 | 2,59 | 2,70 | 2,55 | 2,70 | 8,23% | 9.683.081,00 |
| 16.01.2026 | 2,50 | 2,50 | 2,44 | 2,49 | 7,10% | 8.714.832,00 |
| 15.01.2026 | 2,32 | 2,37 | 2,26 | 2,33 | 5,20% | 7.589.475,00 |
| 14.01.2026 | 2,25 | 2,26 | 2,17 | 2,21 | 0,91% | 2.949.681,00 |
| 13.01.2026 | 2,20 | 2,26 | 2,18 | 2,19 | -0,90% | 3.471.694,00 |
| 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 |