1,839€
1,16%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,77 | 1,90 | 1,60 | 1,84 | 1,21% | 325.057,00 |
| 05.02.2026 | 1,89 | 1,99 | 1,82 | 1,82 | -10,44% | 343.915,00 |
| 04.02.2026 | 2,06 | 2,12 | 1,98 | 2,03 | -6,67% | 437.273,00 |
| 03.02.2026 | 2,20 | 2,29 | 2,15 | 2,18 | 1,16% | 463.717,00 |
| 02.02.2026 | 2,00 | 2,18 | 2,00 | 2,15 | 4,37% | 400.037,00 |
| 30.01.2026 | 1,95 | 2,10 | 1,79 | 2,06 | 4,62% | 397.057,00 |
| 29.01.2026 | 2,26 | 2,26 | 1,91 | 1,97 | -12,68% | 947.902,00 |
| 28.01.2026 | 2,41 | 2,41 | 2,19 | 2,26 | -6,14% | 491.162,00 |
| 27.01.2026 | 2,53 | 2,53 | 2,34 | 2,40 | -4,28% | 528.317,00 |
| 26.01.2026 | 2,58 | 2,62 | 2,50 | 2,51 | -2,14% | 197.704,00 |
| 23.01.2026 | 2,65 | 2,65 | 2,42 | 2,57 | -1,91% | 301.217,00 |
| 22.01.2026 | 2,46 | 2,75 | 2,46 | 2,62 | 4,81% | 904.463,00 |
| 21.01.2026 | 2,55 | 2,55 | 2,30 | 2,50 | -1,19% | 941.749,00 |
| 20.01.2026 | 2,66 | 2,79 | 2,39 | 2,53 | -5,52% | 1.615.791,00 |
| 19.01.2026 | 2,49 | 2,70 | 2,49 | 2,67 | 8,09% | 936.089,00 |
| 16.01.2026 | 2,32 | 2,55 | 2,32 | 2,47 | 6,69% | 606.053,00 |
| 15.01.2026 | 2,21 | 2,36 | 2,21 | 2,32 | 4,86% | 593.231,00 |
| 14.01.2026 | 2,20 | 2,29 | 2,18 | 2,21 | 0,68% | 176.537,00 |
| 13.01.2026 | 2,20 | 2,26 | 2,18 | 2,20 | -0,68% | 196.197,00 |
| 12.01.2026 | 2,30 | 2,30 | 2,14 | 2,21 | -3,70% | 514.882,00 |
| 09.01.2026 | 2,21 | 2,33 | 2,21 | 2,30 | 4,20% | 476.978,00 |
| 08.01.2026 | 2,20 | 2,29 | 2,18 | 2,20 | -2,33% | 315.400,00 |
| 07.01.2026 | 2,32 | 2,38 | 2,12 | 2,26 | -3,32% | 1.037.714,00 |
| 06.01.2026 | 2,02 | 2,35 | 2,02 | 2,33 | 15,47% | 904.919,00 |
| 05.01.2026 | 1,89 | 2,06 | 1,89 | 2,02 | 2,12% | 404.219,00 |
| 02.01.2026 | 1,77 | 1,99 | 0,00 | 1,98 | 10,01% | 338.078,00 |
| 30.12.2025 | 1,79 | 1,84 | 1,75 | 1,80 | 1,12% | 105.532,00 |
| 29.12.2025 | 1,91 | 1,91 | 1,70 | 1,78 | -8,82% | 552.725,00 |
| 23.12.2025 | 1,81 | 2,06 | 1,81 | 1,95 | 7,50% | 910.830,00 |
| 22.12.2025 | 1,57 | 1,83 | 1,57 | 1,81 | 15,39% | 1.035.202,00 |
| 19.12.2025 | 1,56 | 1,62 | 1,52 | 1,57 | 8,04% | 309.023,00 |
| 18.12.2025 | 1,44 | 1,47 | 1,40 | 1,46 | 1,61% | 101.886,00 |
| 17.12.2025 | 1,40 | 1,48 | 1,37 | 1,43 | -5,48% | 409.356,00 |
| 16.12.2025 | 1,23 | 1,60 | 1,23 | 1,52 | 22,18% | 620.428,00 |
| 15.12.2025 | 1,17 | 1,32 | 1,17 | 1,24 | 4,55% | 507.444,00 |
| 12.12.2025 | 1,23 | 1,23 | 1,17 | 1,19 | -4,35% | 111.146,00 |
| 11.12.2025 | 1,35 | 1,35 | 1,18 | 1,24 | -8,76% | 364.903,00 |
| 10.12.2025 | 1,18 | 1,37 | 1,18 | 1,36 | 14,88% | 401.615,00 |
| 09.12.2025 | 1,09 | 1,20 | 1,09 | 1,18 | 7,84% | 282.807,00 |
| 08.12.2025 | 1,08 | 1,10 | 1,07 | 1,10 | 0,27% | 76.732,00 |
| 05.12.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,83% | 53.090,00 |
| 04.12.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 2,07% | 109.053,00 |
| 03.12.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -3,10% | 91.877,00 |
| 02.12.2025 | 1,07 | 1,11 | 1,04 | 1,10 | 3,88% | 350.669,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,05 | 1,06 | -8,89% | 56.749,00 |
| 28.11.2025 | 1,10 | 1,20 | 1,10 | 1,16 | 5,84% | 184.943,00 |
| 27.11.2025 | 1,21 | 1,21 | 1,08 | 1,10 | -7,36% | 200.734,00 |
| 26.11.2025 | 1,27 | 1,27 | 1,15 | 1,18 | -7,51% | 456.629,00 |
| 25.11.2025 | 1,12 | 1,30 | 1,12 | 1,28 | 20,45% | 1.290.859,00 |
| 24.11.2025 | 0,97 | 1,07 | 0,97 | 1,06 | 18,68% | 738.701,00 |
| 21.11.2025 | 0,96 | 0,96 | 0,82 | 0,89 | -5,25% | 825.465,00 |
| 20.11.2025 | 1,10 | 1,10 | 0,90 | 0,94 | -14,31% | 823.580,00 |
| 19.11.2025 | 1,36 | 1,36 | 1,05 | 1,10 | -18,98% | 1.590.005,00 |
| 18.11.2025 | 1,52 | 1,52 | 1,31 | 1,36 | -12,66% | 363.717,00 |
| 17.11.2025 | 1,47 | 1,60 | 1,46 | 1,56 | 10,04% | 465.518,00 |
| 14.11.2025 | 1,29 | 1,49 | 1,29 | 1,41 | 7,77% | 742.661,00 |
| 13.11.2025 | 1,80 | 1,80 | 1,26 | 1,31 | -27,07% | 1.719.665,00 |
| 12.11.2025 | 1,88 | 1,88 | 1,78 | 1,80 | -4,36% | 159.194,00 |
| 11.11.2025 | 1,96 | 1,96 | 1,86 | 1,88 | -4,52% | 135.222,00 |
| 10.11.2025 | 1,94 | 2,02 | 1,84 | 1,97 | 4,01% | 247.402,00 |
| 07.11.2025 | 1,91 | 1,91 | 1,79 | 1,89 | 0,48% | 278.651,00 |
| 06.11.2025 | 2,22 | 2,22 | 1,87 | 1,89 | -15,85% | 373.268,00 |
| 05.11.2025 | 2,41 | 2,41 | 2,17 | 2,24 | -7,05% | 139.916,00 |
| 04.11.2025 | 2,35 | 2,43 | 2,34 | 2,41 | 3,88% | 139.368,00 |
| 03.11.2025 | 2,20 | 2,41 | 2,18 | 2,32 | 5,33% | 378.891,00 |
| 31.10.2025 | 2,35 | 2,35 | 2,14 | 2,20 | -6,67% | 419.297,00 |
| 30.10.2025 | 2,50 | 2,50 | 2,29 | 2,36 | -5,32% | 349.997,00 |
| 29.10.2025 | 2,71 | 2,71 | 2,37 | 2,49 | -7,94% | 343.522,00 |
| 28.10.2025 | 2,72 | 2,75 | 2,65 | 2,71 | -0,55% | 75.480,00 |
| 27.10.2025 | 2,62 | 2,78 | 2,59 | 2,72 | 3,71% | 146.038,00 |
| 24.10.2025 | 2,71 | 2,71 | 2,52 | 2,63 | -2,05% | 88.981,00 |
| 23.10.2025 | 2,64 | 2,74 | 2,57 | 2,68 | 0,66% | 122.480,00 |
| 22.10.2025 | 2,75 | 2,75 | 2,56 | 2,66 | -3,79% | 115.455,00 |
| 21.10.2025 | 2,84 | 2,85 | 2,61 | 2,77 | -2,55% | 190.840,00 |
| 20.10.2025 | 2,55 | 2,90 | 2,49 | 2,84 | 8,19% | 618.038,00 |
| 17.10.2025 | 2,53 | 2,63 | 2,25 | 2,63 | -1,78% | 699.927,00 |
| 16.10.2025 | 2,86 | 2,86 | 2,61 | 2,67 | -7,45% | 324.283,00 |
| 15.10.2025 | 3,12 | 3,12 | 2,83 | 2,89 | -6,40% | 440.075,00 |
| 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 |