2,044€
2,56%
Echtzeit-Aktienkurs DroneShield Ltd.
Bid:
Ask:
Aktienkurse zur DroneShield Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,09 | 2,11 | 2,00 | 2,07 | 3,61% | 100.294,00 |
| 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 |
| 10.03.2026 | 2,45 | 2,45 | 2,32 | 2,35 | 5,14% | 254.943,00 |
| 09.03.2026 | 2,23 | 2,27 | 2,15 | 2,24 | -3,35% | 220.017,00 |
| 06.03.2026 | 2,46 | 2,47 | 2,29 | 2,32 | 6,19% | 357.675,00 |
| 05.03.2026 | 2,25 | 2,27 | 2,17 | 2,18 | 1,16% | 187.193,00 |
| 04.03.2026 | 2,03 | 2,16 | 1,99 | 2,16 | 2,99% | 143.634,00 |
| 03.03.2026 | 2,31 | 2,31 | 2,04 | 2,09 | -9,02% | 237.590,00 |
| 02.03.2026 | 2,27 | 2,35 | 2,23 | 2,30 | 8,88% | 708.030,00 |
| 27.02.2026 | 2,18 | 2,20 | 2,08 | 2,11 | -0,24% | 110.093,00 |
| 26.02.2026 | 2,05 | 2,20 | 2,05 | 2,12 | 4,83% | 273.069,00 |
| 25.02.2026 | 2,05 | 2,06 | 1,96 | 2,02 | 9,72% | 162.062,00 |
| 24.02.2026 | 1,85 | 1,85 | 1,80 | 1,84 | -1,13% | 77.935,00 |
| 23.02.2026 | 1,83 | 1,89 | 1,80 | 1,86 | -2,92% | 168.731,00 |
| 20.02.2026 | 1,94 | 1,96 | 1,90 | 1,92 | -0,36% | 40.214,00 |
| 19.02.2026 | 1,89 | 1,98 | 1,89 | 1,93 | -3,56% | 143.412,00 |
| 18.02.2026 | 1,96 | 2,00 | 1,89 | 2,00 | 5,16% | 259.996,00 |
| 17.02.2026 | 1,95 | 1,96 | 1,88 | 1,90 | -2,57% | 83.073,00 |
| 16.02.2026 | 1,89 | 1,98 | 1,89 | 1,95 | 3,18% | 21.716,00 |
| 13.02.2026 | 1,80 | 1,89 | 1,80 | 1,89 | 3,11% | 24.446,00 |
| 12.02.2026 | 1,95 | 1,95 | 1,80 | 1,83 | -4,98% | 158.082,00 |
| 11.02.2026 | 1,96 | 1,97 | 1,89 | 1,93 | -3,91% | 89.117,00 |
| 10.02.2026 | 2,01 | 2,09 | 1,97 | 2,01 | 0,98% | 353.058,00 |
| 09.02.2026 | 1,87 | 1,99 | 1,87 | 1,99 | 7,93% | 139.255,00 |
| 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 |