1,047€
-4,30%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -4,96% | 2.900,00 |
| 30.07.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,90% | 239.830,00 |
| 29.07.2026 | 1,17 | 1,17 | 1,09 | 1,12 | -3,21% | 82.452,00 |
| 28.07.2026 | 1,11 | 1,16 | 1,10 | 1,15 | -10,08% | 87.511,00 |
| 27.07.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -0,87% | 87.964,00 |
| 24.07.2026 | 1,25 | 1,30 | 1,25 | 1,29 | -5,33% | 122.207,00 |
| 23.07.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 2,90% | 59.397,00 |
| 22.07.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,99% | 4.000,00 |
| 21.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 2,06% | 43,00 |
| 20.07.2026 | 1,35 | 1,35 | 1,31 | 1,31 | 1,06% | 116.702,00 |
| 17.07.2026 | 1,32 | 1,34 | 1,28 | 1,30 | -8,37% | 115.482,00 |
| 16.07.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -2,10% | 12.860,00 |
| 15.07.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 3,09% | 12.518,00 |
| 14.07.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 0,57% | 28.480,00 |
| 13.07.2026 | 1,38 | 1,42 | 1,37 | 1,40 | -0,07% | 20.378,00 |
| 10.07.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,94% | - |
| 09.07.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -3,55% | 17.783,00 |
| 08.07.2026 | 1,38 | 1,44 | 1,38 | 1,44 | -2,35% | 49.781,00 |
| 07.07.2026 | 1,47 | 1,50 | 1,44 | 1,47 | -3,13% | 52.479,00 |
| 06.07.2026 | 1,55 | 1,58 | 1,51 | 1,52 | 2,84% | 83.698,00 |
| 03.07.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 3,43% | 74.263,00 |
| 02.07.2026 | 1,46 | 1,47 | 1,43 | 1,43 | -1,45% | 25.290,00 |
| 01.07.2026 | 1,45 | 1,46 | 1,42 | 1,45 | 1,58% | 598,00 |
| 30.06.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -3,79% | 92.130,00 |
| 29.06.2026 | 1,42 | 1,49 | 1,38 | 1,48 | 15,58% | 303.595,00 |
| 26.06.2026 | 1,38 | 1,40 | 1,28 | 1,28 | -9,20% | 154.034,00 |
| 25.06.2026 | 1,48 | 1,49 | 1,37 | 1,41 | -6,33% | 145.102,00 |
| 24.06.2026 | 1,55 | 1,56 | 1,50 | 1,51 | -5,25% | 36.815,00 |
| 23.06.2026 | 1,51 | 1,60 | 1,49 | 1,59 | -2,20% | 95.795,00 |
| 22.06.2026 | 1,62 | 1,64 | 1,61 | 1,63 | -1,65% | 52.878,00 |
| 19.06.2026 | 1,62 | 1,68 | 1,62 | 1,65 | 0,64% | 20.761,00 |
| 18.06.2026 | 1,71 | 1,71 | 1,64 | 1,64 | -3,07% | 50.121,00 |
| 17.06.2026 | 1,75 | 1,75 | 1,66 | 1,70 | -2,33% | 3.193,00 |
| 16.06.2026 | 1,78 | 1,79 | 1,72 | 1,74 | -0,37% | 46.467,00 |
| 15.06.2026 | 1,80 | 1,80 | 1,71 | 1,74 | -1,97% | 15.921,00 |
| 12.06.2026 | 1,79 | 1,81 | 1,70 | 1,78 | 4,68% | 39.344,00 |
| 11.06.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 1,83% | - |
| 10.06.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -3,16% | 43.127,00 |
| 09.06.2026 | 1,76 | 1,76 | 1,70 | 1,72 | 0,57% | 9.315,00 |
| 08.06.2026 | 1,76 | 1,77 | 1,70 | 1,71 | -3,86% | 14.633,00 |
| 05.06.2026 | 1,76 | 1,81 | 1,76 | 1,78 | -3,39% | 171.862,00 |
| 04.06.2026 | 1,90 | 1,90 | 1,81 | 1,84 | -3,40% | 7.039,00 |
| 03.06.2026 | 1,90 | 1,94 | 1,89 | 1,91 | -2,63% | 36.799,00 |
| 02.06.2026 | 1,98 | 1,98 | 1,93 | 1,96 | 1,87% | 53.092,00 |
| 01.06.2026 | 1,86 | 1,96 | 1,86 | 1,92 | -5,78% | 138.443,00 |
| 29.05.2026 | 2,09 | 2,11 | 2,00 | 2,04 | 2,48% | 123.887,00 |
| 28.05.2026 | 1,94 | 1,99 | 1,84 | 1,99 | 4,84% | 92.159,00 |
| 27.05.2026 | 1,95 | 1,96 | 1,88 | 1,90 | -1,91% | 8.034,00 |
| 26.05.2026 | 1,96 | 1,97 | 1,93 | 1,94 | -0,37% | 43.409,00 |
| 25.05.2026 | 1,98 | 1,98 | 1,90 | 1,95 | 4,30% | 84.661,00 |
| 22.05.2026 | 1,85 | 1,89 | 1,84 | 1,87 | -1,86% | 81.793,00 |
| 21.05.2026 | 1,78 | 1,96 | 1,78 | 1,90 | 10,35% | 97.377,00 |
| 20.05.2026 | 1,71 | 1,74 | 1,70 | 1,72 | -4,52% | 87.163,00 |
| 19.05.2026 | 1,74 | 1,83 | 1,72 | 1,80 | -6,12% | 364.641,00 |
| 18.05.2026 | 1,96 | 1,96 | 1,90 | 1,92 | -2,51% | 109.745,00 |
| 15.05.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -0,13% | 116.884,00 |
| 14.05.2026 | 1,97 | 2,02 | 1,94 | 1,97 | -3,76% | 175.387,00 |
| 13.05.2026 | 1,96 | 2,05 | 1,95 | 2,05 | 5,40% | 48.409,00 |
| 12.05.2026 | 1,85 | 2,01 | 1,85 | 1,95 | -9,62% | 406.100,00 |
| 11.05.2026 | 2,18 | 2,20 | 2,13 | 2,15 | -1,98% | 67.719,00 |
| 08.05.2026 | 2,24 | 2,25 | 2,19 | 2,20 | -3,15% | 80.281,00 |
| 07.05.2026 | 2,26 | 2,32 | 2,25 | 2,27 | -1,33% | 78.427,00 |
| 06.05.2026 | 2,37 | 2,38 | 2,28 | 2,30 | 1,03% | 354.121,00 |
| 05.05.2026 | 2,26 | 2,36 | 2,26 | 2,27 | 0,84% | 159.571,00 |
| 04.05.2026 | 2,32 | 2,35 | 2,25 | 2,26 | 4,79% | 150.900,00 |
| 30.04.2026 | 2,15 | 2,19 | 2,11 | 2,15 | -0,83% | 74.909,00 |
| 29.04.2026 | 2,19 | 2,21 | 2,17 | 2,17 | -3,17% | 29.517,00 |
| 28.04.2026 | 2,22 | 2,27 | 2,20 | 2,24 | -1,36% | 41.160,00 |
| 27.04.2026 | 2,32 | 2,32 | 2,24 | 2,27 | 1,47% | 32.044,00 |
| 24.04.2026 | 2,27 | 2,27 | 2,22 | 2,24 | 1,84% | 34.080,00 |
| 23.04.2026 | 2,25 | 2,28 | 2,18 | 2,20 | -5,13% | 16.197,00 |
| 22.04.2026 | 2,25 | 2,33 | 2,25 | 2,32 | 1,20% | 36.446,00 |
| 21.04.2026 | 2,37 | 2,37 | 2,28 | 2,29 | 4,26% | 191.529,00 |
| 20.04.2026 | 2,26 | 2,26 | 2,18 | 2,20 | 0,37% | 194.849,00 |
| 17.04.2026 | 2,16 | 2,20 | 2,15 | 2,19 | 0,46% | 49.446,00 |
| 16.04.2026 | 2,25 | 2,25 | 2,17 | 2,18 | -1,02% | 122.254,00 |
| 15.04.2026 | 2,25 | 2,26 | 2,19 | 2,20 | 7,00% | 184.298,00 |
| 14.04.2026 | 2,06 | 2,06 | 2,04 | 2,06 | 0,93% | 8.271,00 |
| 13.04.2026 | 2,01 | 2,06 | 2,00 | 2,04 | -2,88% | 121.021,00 |
| 10.04.2026 | 2,09 | 2,17 | 2,05 | 2,10 | -1,13% | 157.494,00 |
| 09.04.2026 | 2,16 | 2,16 | 2,10 | 2,12 | -0,66% | 99.489,00 |
| 08.04.2026 | 2,02 | 2,17 | 2,00 | 2,14 | -8,11% | 467.654,00 |
| 07.04.2026 | 2,37 | 2,40 | 2,30 | 2,33 | -0,85% | 55.142,00 |
| 02.04.2026 | 2,41 | 2,41 | 2,33 | 2,35 | -2,80% | 21.649,00 |
| 01.04.2026 | 2,38 | 2,42 | 2,38 | 2,41 | 0,84% | 40.389,00 |
| 31.03.2026 | 2,28 | 2,39 | 2,28 | 2,39 | -0,83% | 109.074,00 |
| 30.03.2026 | 2,34 | 2,46 | 2,33 | 2,41 | 3,21% | 46.588,00 |
| 27.03.2026 | 2,32 | 2,39 | 2,28 | 2,34 | -7,24% | 82.736,00 |
| 26.03.2026 | 2,69 | 2,69 | 2,48 | 2,52 | 2,96% | 638.886,00 |
| 25.03.2026 | 2,57 | 2,57 | 2,39 | 2,45 | 10,87% | 570.027,00 |
| 24.03.2026 | 2,16 | 2,24 | 2,12 | 2,21 | -4,33% | 76.320,00 |
| 23.03.2026 | 2,32 | 2,34 | 2,10 | 2,31 | -0,97% | 265.406,00 |
| 20.03.2026 | 2,53 | 2,54 | 2,23 | 2,33 | -6,52% | 173.953,00 |
| 19.03.2026 | 2,58 | 2,58 | 2,48 | 2,49 | -3,76% | 134.674,00 |
| 18.03.2026 | 2,74 | 2,74 | 2,57 | 2,59 | 5,28% | 272.692,00 |
| 17.03.2026 | 2,48 | 2,48 | 0,66 | 2,46 | -1,40% | 181.595,00 |
| 16.03.2026 | 2,45 | 2,54 | 2,43 | 2,50 | 1,94% | 235.793,00 |
| 13.03.2026 | 2,56 | 2,56 | 2,42 | 2,45 | 2,41% | 377.607,00 |
| 12.03.2026 | 2,42 | 2,43 | 2,35 | 2,39 | -1,24% | 31.609,00 |
| 11.03.2026 | 2,50 | 2,51 | 2,38 | 2,42 | 2,87% | 286.244,00 |