4,860$
-3,76%
Echtzeit-Aktienkurs Draganfly Inc.
Bid:
Ask:
Aktienkurse zur Draganfly Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,18 | 5,28 | 4,82 | 4,87 | -3,56% | 1.641.220,00 |
| 28.08.2025 | 4,89 | 5,16 | 4,80 | 5,05 | 9,54% | 2.254.821,00 |
| 27.08.2025 | 4,94 | 5,08 | 4,60 | 4,61 | -3,35% | 2.700.957,00 |
| 26.08.2025 | 4,35 | 4,78 | 4,35 | 4,77 | 11,19% | 2.983.043,00 |
| 25.08.2025 | 4,46 | 4,48 | 4,21 | 4,29 | -1,15% | 812.231,00 |
| 22.08.2025 | 4,05 | 4,36 | 4,03 | 4,34 | 8,09% | 1.159.906,00 |
| 21.08.2025 | 4,22 | 4,22 | 3,98 | 4,02 | -3,72% | 930.325,00 |
| 20.08.2025 | 4,01 | 4,18 | 3,85 | 4,17 | 2,46% | 1.221.153,00 |
| 19.08.2025 | 4,55 | 4,55 | 4,05 | 4,07 | -7,08% | 1.413.936,00 |
| 18.08.2025 | 4,20 | 4,40 | 4,08 | 4,38 | 2,82% | 1.010.706,00 |
| 15.08.2025 | 4,38 | 4,44 | 4,15 | 4,26 | -3,40% | 1.280.611,00 |
| 14.08.2025 | 4,50 | 4,56 | 4,40 | 4,41 | -4,75% | 1.082.906,00 |
| 13.08.2025 | 4,75 | 4,85 | 4,50 | 4,63 | -3,14% | 1.593.512,00 |
| 12.08.2025 | 4,95 | 4,95 | 4,51 | 4,78 | -3,24% | 2.238.360,00 |
| 11.08.2025 | 4,99 | 5,15 | 4,93 | 4,94 | -0,80% | 1.365.123,00 |
| 08.08.2025 | 5,09 | 5,12 | 4,78 | 4,98 | -1,58% | 1.768.285,00 |
| 07.08.2025 | 5,15 | 5,43 | 5,00 | 5,06 | 0,20% | 1.618.988,00 |
| 06.08.2025 | 5,35 | 5,36 | 5,02 | 5,05 | -4,17% | 1.404.963,00 |
| 05.08.2025 | 5,37 | 5,64 | 5,11 | 5,27 | 1,15% | 2.945.433,00 |
| 04.08.2025 | 5,01 | 5,46 | 4,76 | 5,21 | 3,37% | 2.426.207,00 |
| 01.08.2025 | 4,84 | 5,07 | 4,77 | 5,04 | -2,89% | 1.842.717,00 |
| 31.07.2025 | 4,97 | 5,42 | 4,91 | 5,19 | 4,43% | 2.701.698,00 |
| 30.07.2025 | 5,07 | 5,45 | 4,76 | 4,97 | 8,28% | 10.087.663,00 |
| 29.07.2025 | 5,32 | 5,32 | 4,44 | 4,59 | -12,40% | 4.436.644,00 |
| 28.07.2025 | 5,92 | 5,92 | 5,15 | 5,24 | -11,19% | 4.187.912,00 |
| 25.07.2025 | 6,22 | 6,99 | 5,80 | 5,90 | -4,53% | 5.978.148,00 |
| 24.07.2025 | 6,26 | 6,40 | 6,01 | 6,18 | -0,80% | 2.883.013,00 |
| 23.07.2025 | 5,90 | 6,60 | 5,70 | 6,23 | 8,16% | 5.445.023,00 |
| 22.07.2025 | 6,48 | 6,53 | 5,71 | 5,76 | -4,00% | 9.259.099,00 |
| 21.07.2025 | 6,13 | 6,93 | 5,83 | 6,00 | 10,09% | 12.559.963,00 |
| 18.07.2025 | 5,39 | 5,90 | 5,15 | 5,45 | -24,52% | 16.839.393,00 |
| 17.07.2025 | 5,94 | 7,31 | 5,73 | 7,22 | 39,38% | 27.578.927,00 |
| 16.07.2025 | 4,32 | 5,30 | 4,05 | 5,18 | 43,49% | 36.972.754,00 |
| 15.07.2025 | 3,66 | 3,72 | 3,56 | 3,61 | 2,85% | 1.007.280,00 |
| 14.07.2025 | 3,94 | 3,96 | 3,23 | 3,51 | -11,14% | 2.332.074,00 |
| 11.07.2025 | 3,89 | 4,39 | 3,60 | 3,95 | 1,67% | 3.228.722,00 |
| 10.07.2025 | 3,49 | 3,90 | 3,48 | 3,89 | 12,28% | 1.947.606,00 |
| 09.07.2025 | 3,55 | 3,59 | 3,36 | 3,46 | -0,29% | 697.767,00 |
| 08.07.2025 | 3,53 | 3,65 | 3,36 | 3,47 | 1,17% | 962.966,00 |
| 07.07.2025 | 3,20 | 3,49 | 3,12 | 3,43 | 9,94% | 1.461.615,00 |
| 03.07.2025 | 3,11 | 3,26 | 3,05 | 3,12 | 2,30% | 526.252,00 |
| 02.07.2025 | 3,26 | 3,26 | 2,96 | 3,05 | -7,01% | 1.064.272,00 |
| 01.07.2025 | 3,24 | 3,32 | 3,06 | 3,28 | 3,47% | 880.974,00 |
| 30.06.2025 | 3,03 | 3,25 | 3,02 | 3,17 | 6,38% | 1.391.407,00 |
| 27.06.2025 | 2,91 | 3,13 | 2,73 | 2,98 | 2,76% | 2.188.290,00 |
| 26.06.2025 | 2,90 | 2,95 | 2,76 | 2,90 | 2,11% | 1.009.437,00 |
| 25.06.2025 | 2,66 | 2,85 | 2,63 | 2,84 | 10,08% | 1.511.204,00 |
| 24.06.2025 | 2,66 | 2,78 | 2,46 | 2,58 | -4,44% | 1.706.967,00 |
| 23.06.2025 | 3,04 | 3,05 | 2,61 | 2,70 | -9,09% | 2.665.953,00 |
| 20.06.2025 | 2,50 | 3,22 | 2,40 | 2,97 | 28,02% | 9.654.747,00 |
| 18.06.2025 | 2,29 | 2,36 | 2,24 | 2,32 | 2,20% | 505.356,00 |
| 17.06.2025 | 2,49 | 2,50 | 2,24 | 2,27 | -7,72% | 1.499.552,00 |
| 16.06.2025 | 2,52 | 2,54 | 2,36 | 2,46 | 1,65% | 1.436.564,00 |
| 13.06.2025 | 2,50 | 2,52 | 2,34 | 2,42 | 0,41% | 1.827.217,00 |
| 12.06.2025 | 2,47 | 2,50 | 2,28 | 2,41 | -2,82% | 1.760.028,00 |
| 11.06.2025 | 2,41 | 2,49 | 2,08 | 2,48 | -33,15% | 9.162.674,00 |
| 10.06.2025 | 3,70 | 4,37 | 3,49 | 3,71 | 11,08% | 5.777.738,00 |
| 09.06.2025 | 3,34 | 3,60 | 2,98 | 3,34 | 12,46% | 1.973.355,00 |
| 06.06.2025 | 2,47 | 2,98 | 2,47 | 2,97 | 22,22% | 931.351,00 |
| 05.06.2025 | 2,23 | 2,74 | 2,17 | 2,43 | 16,27% | 2.461.689,00 |
| 04.06.2025 | 1,93 | 2,13 | 1,90 | 2,09 | 11,17% | 914.765,00 |
| 03.06.2025 | 2,01 | 2,04 | 1,80 | 1,88 | -4,57% | 1.946.797,00 |
| 02.06.2025 | 1,83 | 2,06 | 1,75 | 1,97 | 11,30% | 804.367,00 |
| 30.05.2025 | 1,77 | 1,78 | 1,69 | 1,77 | -0,56% | 61.572,00 |
| 29.05.2025 | 1,85 | 1,87 | 1,72 | 1,78 | -3,26% | 64.923,00 |
| 28.05.2025 | 1,85 | 1,87 | 1,80 | 1,84 | 2,22% | 51.041,00 |
| 27.05.2025 | 1,77 | 1,85 | 1,77 | 1,80 | 2,27% | 81.515,00 |
| 23.05.2025 | 1,70 | 1,79 | 1,68 | 1,76 | 3,53% | 67.033,00 |
| 22.05.2025 | 1,76 | 1,76 | 1,63 | 1,70 | 0,00% | 130.549,00 |
| 21.05.2025 | 1,86 | 1,86 | 1,67 | 1,70 | -7,10% | 185.769,00 |
| 20.05.2025 | 1,85 | 1,87 | 1,78 | 1,83 | 3,39% | 73.543,00 |
| 19.05.2025 | 1,86 | 1,87 | 1,75 | 1,77 | -5,35% | 99.053,00 |
| 16.05.2025 | 1,89 | 1,93 | 1,82 | 1,87 | -1,58% | 72.487,00 |
| 15.05.2025 | 1,84 | 1,91 | 1,80 | 1,90 | 3,26% | 88.660,00 |
| 14.05.2025 | 1,90 | 1,93 | 1,83 | 1,84 | -4,17% | 107.857,00 |
| 13.05.2025 | 1,88 | 1,92 | 1,82 | 1,92 | 3,23% | 167.073,00 |
| 12.05.2025 | 1,81 | 1,90 | 1,79 | 1,86 | 7,51% | 225.905,00 |
| 09.05.2025 | 1,77 | 1,92 | 1,72 | 1,73 | -8,47% | 189.974,00 |
| 08.05.2025 | 1,83 | 1,90 | 1,69 | 1,89 | 5,00% | 285.827,00 |
| 07.05.2025 | 1,90 | 1,90 | 1,80 | 1,80 | -4,26% | 212.876,00 |
| 06.05.2025 | 1,89 | 1,98 | 1,82 | 1,88 | -2,08% | 239.185,00 |
| 05.05.2025 | 1,93 | 1,96 | 1,84 | 1,92 | -1,03% | 395.134,00 |
| 02.05.2025 | 1,91 | 2,00 | 1,67 | 1,94 | -32,52% | 2.148.950,00 |
| 01.05.2025 | 2,88 | 2,95 | 2,79 | 2,88 | 2,31% | 113.911,00 |
| 30.04.2025 | 2,77 | 2,82 | 2,73 | 2,81 | 0,36% | 14.251,00 |
| 29.04.2025 | 2,83 | 2,90 | 2,76 | 2,80 | -0,71% | 15.685,00 |
| 28.04.2025 | 2,82 | 2,88 | 2,72 | 2,82 | 0,36% | 27.844,00 |
| 25.04.2025 | 2,93 | 2,95 | 2,70 | 2,81 | 0,72% | 35.313,00 |
| 24.04.2025 | 2,67 | 2,90 | 2,59 | 2,79 | 10,71% | 90.913,00 |
| 23.04.2025 | 2,67 | 2,71 | 2,52 | 2,52 | -1,18% | 38.763,00 |
| 22.04.2025 | 2,66 | 2,75 | 2,53 | 2,55 | -4,14% | 39.663,00 |
| 21.04.2025 | 2,68 | 2,70 | 2,54 | 2,66 | 1,92% | 49.141,00 |
| 17.04.2025 | 2,50 | 2,67 | 2,50 | 2,61 | 0,77% | 45.379,00 |
| 16.04.2025 | 2,59 | 2,70 | 2,55 | 2,59 | -2,26% | 47.732,00 |
| 15.04.2025 | 2,44 | 2,69 | 2,38 | 2,65 | 9,05% | 72.309,00 |
| 14.04.2025 | 2,32 | 2,43 | 2,20 | 2,43 | 11,47% | 69.419,00 |
| 11.04.2025 | 2,35 | 2,40 | 2,07 | 2,18 | -8,02% | 97.979,00 |
| 10.04.2025 | 2,55 | 2,60 | 2,20 | 2,37 | -1,25% | 84.773,00 |
| 09.04.2025 | 2,13 | 2,43 | 2,00 | 2,40 | 17,07% | 105.357,00 |
| 08.04.2025 | 2,11 | 2,27 | 2,04 | 2,05 | -1,44% | 76.016,00 |