2,865€
-7,13%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,12 | 3,12 | 2,83 | 2,86 | -7,29% | 382.215,00 |
| 14.10.2025 | 3,36 | 3,36 | 2,99 | 3,09 | -7,43% | 343.579,00 |
| 13.10.2025 | 3,38 | 3,40 | 3,12 | 3,33 | 1,45% | 543.141,00 |
| 10.10.2025 | 3,61 | 3,61 | 3,29 | 3,29 | -7,01% | 485.826,00 |
| 09.10.2025 | 3,64 | 3,75 | 3,47 | 3,53 | -2,75% | 337.261,00 |
| 08.10.2025 | 3,64 | 3,69 | 3,58 | 3,63 | 4,16% | 376.245,00 |
| 07.10.2025 | 3,63 | 3,63 | 3,38 | 3,49 | -3,73% | 537.798,00 |
| 06.10.2025 | 3,29 | 3,73 | 3,29 | 3,62 | 12,76% | 1.144.794,00 |
| 03.10.2025 | 2,90 | 3,31 | 2,90 | 3,21 | 9,08% | 582.840,00 |
| 02.10.2025 | 3,55 | 3,55 | 2,73 | 2,95 | -17,16% | 1.967.674,00 |
| 01.10.2025 | 2,90 | 3,77 | 2,90 | 3,56 | 21,33% | 2.263.118,00 |
| 30.09.2025 | 2,58 | 3,04 | 2,54 | 2,93 | 14,79% | 1.729.081,00 |
| 29.09.2025 | 2,15 | 2,56 | 2,15 | 2,55 | 19,98% | 1.038.426,00 |
| 26.09.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 2,16% | 182.258,00 |
| 25.09.2025 | 2,11 | 2,11 | 2,03 | 2,08 | -1,19% | 89.491,00 |
| 24.09.2025 | 2,01 | 2,16 | 1,95 | 2,11 | 6,06% | 292.859,00 |
| 23.09.2025 | 1,88 | 2,03 | 1,88 | 1,99 | 5,69% | 147.491,00 |
| 22.09.2025 | 1,83 | 1,89 | 1,81 | 1,88 | 3,58% | 40.832,00 |
| 19.09.2025 | 1,81 | 1,82 | 1,78 | 1,82 | -0,11% | 31.147,00 |
| 18.09.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,39% | 68.585,00 |
| 17.09.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 1,86% | 28.802,00 |
| 16.09.2025 | 1,84 | 1,84 | 1,76 | 1,78 | -3,37% | 33.468,00 |
| 15.09.2025 | 1,82 | 1,86 | 1,82 | 1,84 | 1,49% | 36.478,00 |
| 12.09.2025 | 1,76 | 1,84 | 1,76 | 1,81 | 3,42% | 39.639,00 |
| 11.09.2025 | 1,76 | 1,76 | 1,72 | 1,75 | 0,86% | 63.411,00 |
| 10.09.2025 | 1,77 | 1,84 | 1,72 | 1,74 | -1,31% | 222.119,00 |
| 09.09.2025 | 1,85 | 1,85 | 1,70 | 1,76 | -1,57% | 245.713,00 |
| 08.09.2025 | 1,68 | 1,83 | 1,68 | 1,79 | 5,80% | 19.399,00 |
| 05.09.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,92% | 60.117,00 |
| 04.09.2025 | 1,79 | 1,79 | 1,71 | 1,72 | -3,42% | 50.960,00 |
| 03.09.2025 | 1,70 | 1,80 | 1,70 | 1,78 | 5,00% | 76.653,00 |
| 02.09.2025 | 1,80 | 1,80 | 1,67 | 1,70 | -6,39% | 162.768,00 |
| 01.09.2025 | 1,87 | 1,87 | 1,77 | 1,82 | -2,94% | 128.995,00 |
| 29.08.2025 | 1,85 | 1,88 | 1,83 | 1,87 | 1,14% | 59.332,00 |
| 28.08.2025 | 1,85 | 1,86 | 1,78 | 1,85 | 0,05% | 111.501,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,72 | 1,85 | -7,25% | 384.362,00 |
| 26.08.2025 | 1,99 | 2,04 | 1,99 | 1,99 | -0,03% | 56.366,00 |
| 25.08.2025 | 2,05 | 2,05 | 1,93 | 1,99 | -3,37% | 153.548,00 |
| 22.08.2025 | 1,94 | 2,08 | 1,94 | 2,06 | 5,61% | 92.787,00 |
| 21.08.2025 | 1,87 | 1,98 | 1,84 | 1,95 | 5,51% | 205.160,00 |
| 20.08.2025 | 1,88 | 1,91 | 1,78 | 1,85 | -8,25% | 359.907,00 |
| 19.08.2025 | 2,15 | 2,15 | 1,99 | 2,02 | -5,83% | 298.859,00 |
| 18.08.2025 | 2,25 | 2,25 | 2,12 | 2,14 | -4,78% | 176.154,00 |
| 15.08.2025 | 2,30 | 2,31 | 2,20 | 2,25 | -2,49% | 82.093,00 |
| 14.08.2025 | 2,35 | 2,40 | 2,28 | 2,31 | -1,60% | 217.561,00 |
| 13.08.2025 | 2,33 | 2,46 | 2,27 | 2,35 | 2,07% | 173.692,00 |
| 12.08.2025 | 2,18 | 2,31 | 2,18 | 2,30 | 5,51% | 204.819,00 |
| 11.08.2025 | 2,23 | 2,25 | 2,14 | 2,18 | -0,57% | 261.724,00 |
| 08.08.2025 | 2,11 | 2,27 | 2,11 | 2,19 | 3,79% | 268.292,00 |
| 07.08.2025 | 2,39 | 2,39 | 2,09 | 2,11 | -11,99% | 580.750,00 |
| 06.08.2025 | 2,22 | 2,41 | 2,22 | 2,40 | 7,63% | 414.651,00 |
| 05.08.2025 | 2,10 | 2,26 | 2,10 | 2,23 | 6,32% | 400.089,00 |
| 04.08.2025 | 1,99 | 2,13 | 1,99 | 2,10 | 5,14% | 240.166,00 |
| 01.08.2025 | 2,08 | 2,08 | 1,93 | 1,99 | -4,89% | 246.068,00 |
| 31.07.2025 | 1,84 | 2,12 | 1,84 | 2,10 | 14,23% | 455.785,00 |
| 30.07.2025 | 1,71 | 1,89 | 1,71 | 1,83 | 7,63% | 604.572,00 |
| 29.07.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 3,09% | 171.285,00 |
| 28.07.2025 | 1,75 | 1,75 | 1,63 | 1,65 | -3,16% | 187.420,00 |
| 25.07.2025 | 1,74 | 1,75 | 1,56 | 1,71 | -2,01% | 738.562,00 |
| 24.07.2025 | 1,94 | 1,94 | 1,70 | 1,74 | -10,25% | 757.653,00 |
| 23.07.2025 | 2,01 | 2,01 | 1,91 | 1,94 | -3,79% | 274.939,00 |
| 22.07.2025 | 2,02 | 2,08 | 1,98 | 2,02 | 0,12% | 220.303,00 |
| 21.07.2025 | 1,96 | 2,12 | 1,96 | 2,02 | 2,81% | 483.377,00 |
| 18.07.2025 | 1,95 | 2,07 | 1,89 | 1,96 | 0,67% | 366.496,00 |
| 17.07.2025 | 2,11 | 2,11 | 1,81 | 1,95 | -6,84% | 1.206.943,00 |
| 16.07.2025 | 2,26 | 2,29 | 0,00 | 2,09 | -7,93% | 1.586.040,00 |
| 15.07.2025 | 1,96 | 2,31 | 0,00 | 2,27 | 17,07% | 1.686.860,00 |
| 14.07.2025 | 1,59 | 2,01 | 0,00 | 1,94 | 19,18% | 1.405.833,00 |
| 11.07.2025 | 1,50 | 1,71 | 1,50 | 1,63 | 8,54% | 959.416,00 |
| 10.07.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 3,31% | 187.378,00 |
| 09.07.2025 | 1,45 | 1,49 | 1,42 | 1,45 | 0,48% | 171.720,00 |
| 08.07.2025 | 1,38 | 1,49 | 1,38 | 1,44 | 5,79% | 351.937,00 |
| 07.07.2025 | 1,31 | 1,41 | 1,31 | 1,37 | 4,12% | 247.960,00 |
| 04.07.2025 | 1,37 | 1,37 | 1,29 | 1,31 | -4,17% | 152.824,00 |
| 03.07.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -1,08% | 120.622,00 |
| 02.07.2025 | 1,44 | 1,44 | 1,36 | 1,38 | -3,82% | 21.444,00 |
| 01.07.2025 | 1,35 | 1,47 | 1,35 | 1,44 | 6,20% | - |
| 30.06.2025 | 1,32 | 1,42 | 1,24 | 1,35 | 1,88% | - |
| 27.06.2025 | 1,46 | 1,46 | 0,00 | 1,33 | -8,85% | 4.800,00 |
| 26.06.2025 | 1,18 | 1,51 | 1,18 | 1,46 | 23,04% | - |
| 25.06.2025 | 0,94 | 1,21 | 0,94 | 1,19 | 25,46% | - |
| 24.06.2025 | 0,99 | 1,01 | 0,93 | 0,94 | -8,30% | 211.928,00 |
| 23.06.2025 | 1,13 | 1,13 | 1,00 | 1,03 | -7,71% | 248.321,00 |
| 20.06.2025 | 1,03 | 1,13 | 1,03 | 1,12 | 9,52% | 128.213,00 |
| 19.06.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,78% | 47.459,00 |
| 18.06.2025 | 1,08 | 1,09 | 1,02 | 1,06 | -2,84% | 206.006,00 |
| 17.06.2025 | 1,02 | 1,14 | 1,02 | 1,09 | 6,76% | 309.857,00 |
| 16.06.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 6,24% | 145.773,00 |
| 13.06.2025 | 0,96 | 0,97 | 0,94 | 0,96 | -0,10% | 244.177,00 |
| 12.06.2025 | 0,91 | 0,98 | 0,91 | 0,96 | 5,66% | 209.823,00 |
| 11.06.2025 | 0,91 | 0,93 | 0,90 | 0,91 | 0,61% | 31.110,00 |
| 10.06.2025 | 0,88 | 0,94 | 0,88 | 0,91 | 2,61% | 61.670,00 |
| 09.06.2025 | 0,89 | 0,89 | 0,87 | 0,88 | -0,34% | 29.617,00 |
| 06.06.2025 | 0,88 | 0,89 | 0,81 | 0,89 | -9,79% | 245.877,00 |
| 05.06.2025 | 0,89 | 1,00 | 0,89 | 0,98 | 10,04% | 268.774,00 |
| 04.06.2025 | 0,79 | 0,99 | 0,79 | 0,89 | 13,93% | 397.170,00 |
| 03.06.2025 | 0,73 | 0,81 | 0,73 | 0,78 | 7,49% | 162.428,00 |
| 02.06.2025 | 0,73 | 0,74 | 0,72 | 0,73 | -0,07% | 21.635,00 |
| 30.05.2025 | 0,73 | 0,75 | 0,72 | 0,73 | 1,04% | 24.334,00 |
| 29.05.2025 | 0,69 | 0,75 | 0,69 | 0,72 | 4,42% | 31.958,00 |