Draganfly Inc DPRO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$5,67-0,41 (-6,74 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,70 | -6,17 % | $5,95 | $6,02 | $5,64 | 849,95K |
| 2026-09-30 | $6,08 | -1,94 % | $6,30 | $6,30 | $5,99 | 1,76M |
| 2026-09-29 | $6,20 | +10,81 % | $5,70 | $6,32 | $5,57 | 2,73M |
| 2026-09-28 | $5,59 | +4,58 % | $5,40 | $5,91 | $5,38 | 3,22M |
| 2026-09-25 | $5,35 | -3,95 % | $5,62 | $5,62 | $5,28 | 782,60K |
| 2026-09-24 | $5,57 | +3,92 % | $5,32 | $5,60 | $5,22 | 622,30K |
| 2026-09-23 | $5,36 | -3,25 % | $5,52 | $5,66 | $5,32 | 786,10K |
| 2026-09-22 | $5,54 | -2,29 % | $5,76 | $5,82 | $5,47 | 759,80K |
| 2026-09-21 | $5,67 | +0,89 % | $5,61 | $5,72 | $5,55 | 621,00K |
| 2026-09-18 | $5,62 | -2,26 % | $5,84 | $5,91 | $5,44 | 1,31M |
| 2026-09-17 | $5,75 | +5,89 % | $5,43 | $5,90 | $5,43 | 1,29M |
| 2026-09-16 | $5,43 | +1,50 % | $5,40 | $5,45 | $5,19 | 1,06M |
| 2026-09-15 | $5,35 | -3,08 % | $5,55 | $5,55 | $5,18 | 935,10K |
| 2026-09-14 | $5,52 | -1,60 % | $5,46 | $5,66 | $5,38 | 788,50K |
| 2026-09-11 | $5,61 | +2,56 % | $5,80 | $5,85 | $5,54 | 1,21M |
| 2026-09-10 | $5,47 | -5,20 % | $5,57 | $5,74 | $5,45 | 1,18M |
| 2026-09-09 | $5,77 | -4,15 % | $6,02 | $6,13 | $5,76 | 959,60K |
| 2026-09-08 | $6,02 | -1,63 % | $6,07 | $6,21 | $5,76 | 1,67M |
| 2026-09-04 | $6,12 | -4,82 % | $6,36 | $6,46 | $5,84 | 2,49M |
| 2026-09-03 | $6,43 | +13,01 % | $6,00 | $6,52 | $5,92 | 6,28M |
| 2026-09-02 | $5,69 | +5,76 % | $5,38 | $5,72 | $5,36 | 2,08M |
| 2026-09-01 | $5,38 | -0,74 % | $5,29 | $5,58 | $4,93 | 3,55M |
| 2026-08-31 | $5,42 | +21,39 % | $4,97 | $5,48 | $4,95 | 9,05M |
| 2026-08-28 | $4,47 | +2,17 % | $4,31 | $4,52 | $4,28 | 1,10M |
| 2026-08-27 | $4,37 | +0,46 % | $4,40 | $4,40 | $4,31 | 380,10K |
| 2026-08-26 | $4,35 | +0,46 % | $4,30 | $4,38 | $4,22 | 424,10K |
| 2026-08-25 | $4,33 | +0,23 % | $4,32 | $4,39 | $4,27 | 348,60K |
| 2026-08-24 | $4,32 | -3,79 % | $4,47 | $4,55 | $4,26 | 425,10K |
| 2026-08-21 | $4,49 | +4,91 % | $4,35 | $4,53 | $4,35 | 518,60K |
| 2026-08-20 | $4,28 | -4,04 % | $4,46 | $4,46 | $4,15 | 609,50K |
| 2026-08-19 | $4,46 | 0,00 % | $4,59 | $4,59 | $4,31 | 438,20K |
| 2026-08-18 | $4,46 | -4,70 % | $4,51 | $4,70 | $4,45 | 509,80K |
| 2026-08-17 | $4,68 | -4,29 % | $4,86 | $4,87 | $4,63 | 761,50K |
| 2026-08-14 | $4,89 | +5,84 % | $4,80 | $4,97 | $4,76 | 1,28M |
| 2026-08-13 | $4,62 | +1,09 % | $4,51 | $4,70 | $4,45 | 901,40K |
| 2026-08-12 | $4,57 | +3,16 % | $4,50 | $4,63 | $4,41 | 718,80K |
| 2026-08-11 | $4,43 | -6,14 % | $4,28 | $4,59 | $4,11 | 1,60M |
| 2026-08-10 | $4,72 | +1,51 % | $4,78 | $4,83 | $4,63 | 1,17M |
| 2026-08-07 | $4,65 | +4,49 % | $4,52 | $4,71 | $4,42 | 694,60K |
| 2026-08-06 | $4,45 | +2,06 % | $4,35 | $4,55 | $4,31 | 462,10K |
| 2026-08-05 | $4,36 | -0,91 % | $4,40 | $4,43 | $4,32 | 524,40K |
| 2026-08-04 | $4,40 | +4,27 % | $4,24 | $4,44 | $4,24 | 684,70K |
| 2026-08-03 | $4,22 | +1,93 % | $4,08 | $4,27 | $4,07 | 482,80K |
| 2026-07-31 | $4,14 | -0,48 % | $4,17 | $4,28 | $4,05 | 488,00K |
| 2026-07-30 | $4,16 | +9,47 % | $3,81 | $4,17 | $3,81 | 634,50K |
| 2026-07-29 | $3,80 | -7,32 % | $4,11 | $4,17 | $3,78 | 1,28M |
| 2026-07-28 | $4,10 | -6,82 % | $4,25 | $4,31 | $4,03 | 998,30K |
| 2026-07-27 | $4,40 | +4,27 % | $4,30 | $4,47 | $4,26 | 499,10K |
| 2026-07-24 | $4,22 | -3,65 % | $4,38 | $4,50 | $4,20 | 487,60K |
| 2026-07-23 | $4,38 | +1,62 % | $4,25 | $4,51 | $4,25 | 596,80K |
| 2026-07-22 | $4,31 | -5,07 % | $4,50 | $4,60 | $4,28 | 829,10K |
| 2026-07-21 | $4,54 | +6,82 % | $4,26 | $4,54 | $4,26 | 698,80K |
| 2026-07-20 | $4,25 | +1,43 % | $4,22 | $4,32 | $4,19 | 739,30K |
| 2026-07-17 | $4,19 | -0,48 % | $4,07 | $4,26 | $4,00 | 603,90K |
| 2026-07-16 | $4,21 | -9,85 % | $4,64 | $4,64 | $4,14 | 1,76M |
| 2026-07-15 | $4,67 | -1,68 % | $4,76 | $4,84 | $4,56 | 550,50K |
| 2026-07-14 | $4,75 | +2,70 % | $4,63 | $4,79 | $4,63 | 633,60K |
| 2026-07-13 | $4,63 | -3,24 % | $4,79 | $4,79 | $4,53 | 681,30K |
| 2026-07-10 | $4,78 | -0,42 % | $4,87 | $4,87 | $4,67 | 651,40K |
| 2026-07-09 | $4,80 | +0,21 % | $4,81 | $4,85 | $4,74 | 625,50K |
| 2026-07-08 | $4,79 | -1,44 % | $4,85 | $4,91 | $4,67 | 790,60K |
| 2026-07-07 | $4,86 | -5,08 % | $5,16 | $5,16 | $4,84 | 941,20K |
| 2026-07-06 | $5,12 | 0,00 % | $5,25 | $5,27 | $5,08 | 660,50K |
| 2026-07-02 | $5,12 | -2,85 % | $5,47 | $5,57 | $5,06 | 1,01M |
| 2026-07-01 | $5,27 | -2,77 % | $5,33 | $5,62 | $5,22 | 1,05M |
| 2026-06-30 | $5,42 | +5,45 % | $5,46 | $6,10 | $5,29 | 3,88M |
| 2026-06-29 | $5,14 | +2,39 % | $5,04 | $5,20 | $4,97 | 630,60K |
| 2026-06-26 | $5,02 | +2,03 % | $4,95 | $5,11 | $4,89 | 801,60K |
| 2026-06-25 | $4,92 | -3,53 % | $5,16 | $5,30 | $4,87 | 1,13M |
| 2026-06-24 | $5,10 | -5,38 % | $5,33 | $5,34 | $5,05 | 947,40K |
| 2026-06-23 | $5,39 | -2,36 % | $5,37 | $5,52 | $5,30 | 1,01M |
| 2026-06-22 | $5,52 | -4,66 % | $5,77 | $5,77 | $5,39 | 1,29M |
| 2026-06-18 | $5,79 | +0,52 % | $5,97 | $6,03 | $5,61 | 1,28M |
| 2026-06-17 | $5,76 | +0,88 % | $5,74 | $6,02 | $5,67 | 844,00K |
| 2026-06-16 | $5,71 | -2,97 % | $5,80 | $5,87 | $5,56 | 1,59M |
| 2026-06-15 | $5,89 | -1,92 % | $6,20 | $6,36 | $5,88 | 1,15M |
| 2026-06-12 | $6,00 | -7,83 % | $6,57 | $6,60 | $5,79 | 1,63M |
| 2026-06-11 | $6,51 | +13,71 % | $5,78 | $6,54 | $5,74 | 1,56M |
| 2026-06-10 | $5,72 | -4,26 % | $5,97 | $6,18 | $5,70 | 1,27M |
| 2026-06-09 | $5,98 | -6,85 % | $6,54 | $6,57 | $5,67 | 1,66M |
| 2026-06-08 | $6,42 | +2,56 % | $6,46 | $6,72 | $6,23 | 1,21M |
| 2026-06-05 | $6,26 | -12,20 % | $7,01 | $7,01 | $6,12 | 2,39M |
| 2026-06-04 | $7,13 | +2,00 % | $6,88 | $7,31 | $6,67 | 1,79M |
| 2026-06-03 | $6,99 | -6,43 % | $7,28 | $7,29 | $6,76 | 2,80M |
| 2026-06-02 | $7,47 | -1,19 % | $7,50 | $7,77 | $7,25 | 2,53M |
| 2026-06-01 | $7,56 | +1,20 % | $7,72 | $8,04 | $7,48 | 4,10M |
| 2026-05-29 | $7,47 | -4,11 % | $7,98 | $7,98 | $7,07 | 4,85M |
| 2026-05-28 | $7,79 | +16,79 % | $7,44 | $8,28 | $7,33 | 9,58M |
| 2026-05-27 | $6,67 | +2,30 % | $6,54 | $6,76 | $6,29 | 1,61M |
| 2026-05-26 | $6,52 | +1,56 % | $6,42 | $6,70 | $6,39 | 1,86M |