0,927€
-1,08%
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 | -0,22% | 99.726,00 |
| 19.10.2026 | 0,96 | 0,96 | 0,93 | 0,94 | -1,74% | 8.815,00 |
| 16.10.2026 | 0,96 | 0,97 | 0,94 | 0,95 | 8,80% | 126.016,00 |
| 15.10.2026 | 0,89 | 0,92 | 0,85 | 0,88 | -5,07% | 165.712,00 |
| 14.10.2026 | 0,93 | 0,94 | 0,92 | 0,92 | -2,78% | 116.215,00 |
| 13.10.2026 | 0,99 | 0,99 | 0,94 | 0,95 | -3,15% | 60.096,00 |
| 12.10.2026 | 0,95 | 1,00 | 0,95 | 0,98 | -2,85% | 83.738,00 |
| 09.10.2026 | 1,01 | 1,02 | 0,97 | 1,01 | 0,61% | 84.615,00 |
| 08.10.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -2,94% | 27.506,00 |
| 07.10.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -2,25% | 112.649,00 |
| 06.10.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -4,23% | 112.757,00 |
| 05.10.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 0,05% | 60.551,00 |
| 02.10.2026 | 1,12 | 1,12 | 1,10 | 1,10 | 6,03% | 135.989,00 |
| 01.10.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -0,17% | 75.078,00 |
| 30.09.2026 | 0,99 | 1,06 | 0,99 | 1,04 | 5,10% | 137.692,00 |
| 29.09.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 0,16% | 57.020,00 |
| 28.09.2026 | 0,96 | 0,99 | 0,95 | 0,99 | -1,02% | 33.009,00 |
| 25.09.2026 | 1,00 | 1,01 | 0,98 | 1,00 | -1,36% | 24.520,00 |
| 24.09.2026 | 1,01 | 1,02 | 1,00 | 1,01 | -0,37% | 501,00 |
| 23.09.2026 | 1,01 | 1,02 | 1,00 | 1,02 | -2,23% | 31.830,00 |
| 22.09.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -1,00% | 6.700,00 |
| 21.09.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -0,59% | 45.950,00 |
| 18.09.2026 | 1,06 | 1,08 | 1,05 | 1,06 | -2,29% | 70.738,00 |
| 17.09.2026 | 1,09 | 1,09 | 1,06 | 1,08 | 6,26% | 148.808,00 |
| 16.09.2026 | 0,99 | 1,04 | 0,99 | 1,02 | 2,38% | 70.233,00 |
| 15.09.2026 | 0,98 | 1,02 | 0,97 | 1,00 | -1,46% | 54.850,00 |
| 14.09.2026 | 0,99 | 1,03 | 0,99 | 1,01 | -3,05% | 42.708,00 |
| 11.09.2026 | 1,02 | 1,04 | 1,02 | 1,04 | -1,72% | 9.157,00 |
| 10.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,97% | 100,00 |
| 09.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,96% | 25,00 |
| 08.09.2026 | 1,08 | 1,09 | 1,07 | 1,09 | -0,30% | 40.500,00 |
| 07.09.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 1,58% | 22.811,00 |
| 04.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 3,63% | 16.111,00 |
| 03.09.2026 | 1,01 | 1,06 | 1,00 | 1,04 | -3,46% | 178.322,00 |
| 02.09.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 0,28% | 117.468,00 |
| 01.09.2026 | 1,08 | 1,11 | 1,07 | 1,07 | -3,07% | 70.061,00 |
| 31.08.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 2,73% | 118.729,00 |
| 28.08.2026 | 1,06 | 1,09 | 1,06 | 1,08 | -1,46% | 100.052,00 |
| 27.08.2026 | 1,05 | 1,11 | 1,05 | 1,10 | -1,90% | 125.928,00 |
| 26.08.2026 | 1,07 | 1,14 | 1,05 | 1,12 | -11,07% | 295.180,00 |
| 25.08.2026 | 1,18 | 1,27 | 1,18 | 1,26 | 10,40% | 170.643,00 |
| 24.08.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | 99.650,00 |
| 21.08.2026 | 1,12 | 1,15 | 1,12 | 1,14 | -4,41% | 26.860,00 |
| 20.08.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 2,65% | 76.505,00 |
| 19.08.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,30% | 16,00 |
| 18.08.2026 | 1,15 | 1,18 | 1,15 | 1,16 | -4,18% | 36.870,00 |
| 17.08.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 0,52% | 12.543,00 |
| 14.08.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -1,65% | 4.760,00 |
| 13.08.2026 | 1,23 | 1,26 | 1,22 | 1,23 | -4,44% | 61.292,00 |
| 12.08.2026 | 1,25 | 1,29 | 1,25 | 1,28 | -0,19% | 27.762,00 |
| 11.08.2026 | 1,33 | 1,33 | 1,26 | 1,29 | -3,74% | 45.018,00 |
| 10.08.2026 | 1,36 | 1,36 | 1,31 | 1,34 | -1,18% | 17.593,00 |
| 07.08.2026 | 1,34 | 1,40 | 1,33 | 1,35 | 0,45% | 35.402,00 |
| 06.08.2026 | 1,39 | 1,43 | 1,31 | 1,35 | -2,39% | 81.619,00 |
| 05.08.2026 | 1,32 | 1,44 | 1,32 | 1,38 | 5,63% | 306.806,00 |
| 04.08.2026 | 1,25 | 1,32 | 1,23 | 1,31 | 12,81% | 129.398,00 |
| 03.08.2026 | 1,05 | 1,18 | 1,05 | 1,16 | 11,24% | 188.582,00 |
| 31.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -4,89% | 5.600,00 |
| 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 |