0,929€
-0,72%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,93 | 0,94 | 0,91 | 0,93 | -0,20% | 402.186,00 |
| 19.10.2026 | 0,94 | 0,95 | 0,93 | 0,94 | -0,70% | 209.989,00 |
| 16.10.2026 | 0,94 | 0,96 | 0,94 | 0,94 | 7,13% | 1.607.879,00 |
| 15.10.2026 | 0,88 | 0,89 | 0,84 | 0,88 | -4,27% | 4.333.703,00 |
| 14.10.2026 | 0,93 | 0,94 | 0,91 | 0,92 | -3,56% | 1.566.907,00 |
| 13.10.2026 | 0,96 | 0,96 | 0,94 | 0,95 | -1,96% | 1.051.118,00 |
| 12.10.2026 | 0,99 | 0,99 | 0,97 | 0,97 | -3,92% | 1.998.400,00 |
| 09.10.2026 | 1,00 | 1,02 | 0,99 | 1,01 | 0,92% | 1.023.557,00 |
| 08.10.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -2,88% | 550.406,00 |
| 07.10.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -2,46% | 867.576,00 |
| 06.10.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -3,66% | 1.070.055,00 |
| 05.10.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,23% | 938.931,00 |
| 02.10.2026 | 1,12 | 1,12 | 1,09 | 1,10 | 5,06% | 3.162.161,00 |
| 01.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,07% | 540.091,00 |
| 30.09.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 6,19% | 2.907.403,00 |
| 29.09.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,33% | 503.028,00 |
| 28.09.2026 | 0,98 | 1,00 | 0,98 | 0,98 | -1,40% | 2.064.301,00 |
| 25.09.2026 | 1,00 | 1,01 | 0,99 | 1,00 | -0,70% | 391.283,00 |
| 24.09.2026 | 1,01 | 1,02 | 1,00 | 1,01 | -1,47% | 571.053,00 |
| 23.09.2026 | 1,01 | 1,03 | 1,00 | 1,02 | -0,90% | 1.331.769,00 |
| 22.09.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -2,02% | 554.036,00 |
| 21.09.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,61% | 384.583,00 |
| 18.09.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -2,74% | 822.323,00 |
| 17.09.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 5,95% | 3.811.150,00 |
| 16.09.2026 | 1,00 | 1,04 | 1,00 | 1,03 | 2,72% | 976.555,00 |
| 15.09.2026 | 0,99 | 1,01 | 0,99 | 1,00 | -0,72% | 1.243.701,00 |
| 14.09.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -3,41% | 1.556.465,00 |
| 11.09.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -0,79% | 831.296,00 |
| 10.09.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -1,29% | 780.513,00 |
| 09.09.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -2,09% | 767.434,00 |
| 08.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,80% | 616.154,00 |
| 07.09.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 1,72% | 1.763.737,00 |
| 04.09.2026 | 1,09 | 1,09 | 1,06 | 1,08 | 3,31% | 1.159.762,00 |
| 03.09.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -3,96% | 2.888.987,00 |
| 02.09.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 0,32% | 1.302.838,00 |
| 01.09.2026 | 1,09 | 1,11 | 1,06 | 1,08 | -2,10% | 1.204.300,00 |
| 31.08.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 2,03% | 1.218.705,00 |
| 28.08.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -2,23% | 2.611.345,00 |
| 27.08.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -1,25% | 3.642.477,00 |
| 26.08.2026 | 1,07 | 1,14 | 1,07 | 1,12 | -11,17% | 8.272.022,00 |
| 25.08.2026 | 1,20 | 1,27 | 1,19 | 1,26 | 10,92% | 3.031.233,00 |
| 24.08.2026 | 1,12 | 1,16 | 1,12 | 1,14 | -0,11% | 1.076.256,00 |
| 21.08.2026 | 1,12 | 1,15 | 1,12 | 1,14 | -3,76% | 1.929.831,00 |
| 20.08.2026 | 1,20 | 1,20 | 1,16 | 1,18 | 2,64% | 1.333.154,00 |
| 19.08.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,28% | 1.433.828,00 |
| 18.08.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -4,42% | 1.759.243,00 |
| 17.08.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -0,06% | 903.283,00 |
| 14.08.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -2,50% | 1.241.268,00 |
| 13.08.2026 | 1,23 | 1,26 | 1,22 | 1,24 | -3,27% | 1.473.527,00 |
| 12.08.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 0,75% | 1.599.665,00 |
| 11.08.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -4,69% | 1.327.852,00 |
| 10.08.2026 | 1,34 | 1,35 | 1,31 | 1,34 | -1,84% | 2.024.716,00 |
| 07.08.2026 | 1,34 | 1,39 | 1,34 | 1,36 | 2,58% | 1.352.698,00 |
| 06.08.2026 | 1,38 | 1,42 | 1,30 | 1,33 | -2,82% | 3.234.762,00 |
| 05.08.2026 | 1,34 | 1,44 | 1,33 | 1,37 | 4,63% | 5.087.011,00 |
| 04.08.2026 | 1,27 | 1,33 | 1,25 | 1,31 | 13,39% | 3.528.290,00 |
| 03.08.2026 | 1,10 | 1,18 | 1,10 | 1,15 | 9,35% | 3.174.743,00 |
| 31.07.2026 | 1,04 | 1,07 | 1,03 | 1,05 | -3,15% | 2.218.078,00 |
| 30.07.2026 | 1,08 | 1,10 | 1,06 | 1,09 | -2,77% | 1.092.408,00 |
| 29.07.2026 | 1,10 | 1,13 | 1,08 | 1,12 | -4,07% | 2.789.541,00 |
| 28.07.2026 | 1,12 | 1,17 | 1,12 | 1,17 | -8,58% | 4.468.838,00 |
| 27.07.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -0,23% | 730.901,00 |
| 24.07.2026 | 1,26 | 1,30 | 1,25 | 1,28 | -6,32% | 1.751.936,00 |
| 23.07.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 2,04% | 593.017,00 |
| 22.07.2026 | 1,32 | 1,35 | 1,32 | 1,34 | -0,35% | 137.458,00 |
| 21.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,47% | 46.949,00 |
| 20.07.2026 | 1,33 | 1,34 | 1,31 | 1,32 | 1,38% | 475.852,00 |
| 17.07.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -7,68% | 2.001.984,00 |
| 16.07.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,72% | 404.420,00 |
| 15.07.2026 | 1,45 | 1,46 | 1,43 | 1,44 | 3,30% | 785.757,00 |
| 14.07.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -0,43% | 446.898,00 |
| 13.07.2026 | 1,39 | 1,43 | 1,36 | 1,40 | -0,23% | 668.976,00 |
| 10.07.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,97% | 325.844,00 |
| 09.07.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -2,58% | 767.636,00 |
| 08.07.2026 | 1,43 | 1,45 | 1,39 | 1,42 | -3,94% | 868.210,00 |
| 07.07.2026 | 1,49 | 1,51 | 1,44 | 1,48 | -2,77% | 1.073.099,00 |
| 06.07.2026 | 1,53 | 1,59 | 1,51 | 1,53 | 2,25% | 2.253.839,00 |
| 03.07.2026 | 1,45 | 1,50 | 1,44 | 1,49 | 3,83% | 482.891,00 |
| 02.07.2026 | 1,46 | 1,48 | 1,41 | 1,44 | -4,53% | 334.863,00 |
| 01.07.2026 | 1,44 | 1,52 | 1,42 | 1,51 | 4,95% | 1.285.538,00 |
| 30.06.2026 | 1,47 | 1,48 | 1,42 | 1,43 | -3,11% | 755.214,00 |
| 29.06.2026 | 1,42 | 1,49 | 1,39 | 1,48 | 15,49% | 3.884.105,00 |
| 26.06.2026 | 1,38 | 1,38 | 1,28 | 1,28 | -9,35% | 5.596.360,00 |
| 25.06.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -5,78% | 2.635.470,00 |
| 24.06.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -5,58% | 868.315,00 |
| 23.06.2026 | 1,55 | 1,60 | 1,48 | 1,59 | -1,35% | 2.651.321,00 |
| 22.06.2026 | 1,62 | 1,64 | 1,60 | 1,61 | -2,64% | 1.030.639,00 |
| 19.06.2026 | 1,63 | 1,68 | 1,62 | 1,65 | -0,26% | 778.198,00 |
| 18.06.2026 | 1,67 | 1,69 | 1,64 | 1,66 | -2,56% | 1.071.160,00 |
| 17.06.2026 | 1,72 | 1,72 | 1,65 | 1,70 | -1,16% | 1.052.715,00 |
| 16.06.2026 | 1,75 | 1,76 | 1,71 | 1,72 | -1,29% | 1.139.283,00 |
| 15.06.2026 | 1,77 | 1,79 | 1,71 | 1,75 | -0,60% | 999.321,00 |
| 12.06.2026 | 1,79 | 1,81 | 1,71 | 1,76 | 5,07% | 1.961.267,00 |
| 11.06.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -1,04% | 134.651,00 |
| 10.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,14% | 274.420,00 |
| 09.06.2026 | 1,76 | 1,76 | 1,69 | 1,73 | -1,63% | 721.430,00 |
| 08.06.2026 | 1,79 | 1,79 | 1,71 | 1,75 | -0,04% | 1.466.087,00 |
| 05.06.2026 | 1,76 | 1,81 | 1,75 | 1,75 | -4,39% | 2.129.060,00 |
| 04.06.2026 | 1,83 | 1,86 | 1,81 | 1,84 | -3,76% | 902.038,00 |
| 03.06.2026 | 1,90 | 1,94 | 1,89 | 1,91 | -3,05% | 711.483,00 |