Draganfly Inc

DPRO
🏛️ 德国 →
5.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 36.50 38.50 36.50 38.25 0.0M
2021-12-29 37.50 38.00 36.75 37.25 0.0M
2021-12-28 39.00 39.50 37.25 37.25 0.0M
2021-12-27 43.00 43.00 40.00 40.00 0.0M
2021-12-23 45.00 45.00 41.25 42.25 0.0M
2021-12-22 42.50 42.50 41.75 41.75 0.0M
2021-12-21 38.50 42.25 38.50 42.25 0.0M
2021-12-20 42.00 42.00 41.50 41.50 0.0M
2021-12-17 42.00 42.00 40.75 40.75 0.0M
2021-12-16 45.25 45.25 44.75 44.75 0.0M
2021-12-15 47.50 47.50 44.00 44.00 0.0M
2021-12-14 48.25 48.25 47.50 47.50 0.0M
2021-12-13 48.25 50.50 47.00 48.50 0.0M
2021-12-10 50.50 50.50 50.50 50.50 0.0M
2021-12-09 55.50 55.50 52.00 52.00 0.0M
2021-12-07 58.00 58.00 58.00 58.00 0.0M
2021-12-03 58.00 58.00 58.00 58.00 0.0M
2021-12-02 60.50 62.00 60.50 62.00 0.0M
2021-12-01 65.00 65.00 64.50 64.50 0.0M
2021-11-30 62.00 62.00 59.50 62.00 0.0M
2021-11-29 56.00 61.50 56.00 61.50 0.0M
2021-11-26 55.00 55.00 51.50 51.50 0.0M
2021-11-25 56.50 56.50 54.00 54.00 0.0M
2021-11-24 54.00 58.50 53.50 53.50 0.0M
2021-11-23 60.00 60.00 55.00 55.00 0.0M
2021-11-22 65.50 65.50 59.00 61.00 0.0M
2021-11-19 62.50 62.50 60.50 60.50 0.0M
2021-11-18 64.50 64.50 60.00 61.50 0.0M
2021-11-16 67.00 67.00 65.00 66.00 0.0M
2021-11-15 66.50 68.50 66.50 68.50 0.0M
2021-11-12 68.00 68.00 68.00 68.00 0.0M
2021-11-11 68.00 71.00 68.00 68.00 0.0M
2021-11-10 68.00 75.50 68.00 70.50 0.0M
2021-11-09 72.00 72.00 69.50 69.50 0.0M
2021-11-08 73.00 75.50 70.50 70.50 0.0M
2021-11-05 76.50 77.50 76.50 77.50 0.0M
2021-11-04 78.50 78.50 77.50 77.50 0.0M
2021-11-03 76.00 77.50 76.00 77.50 0.0M
2021-11-02 82.00 82.00 78.50 78.50 0.0M
2021-11-01 80.00 80.00 75.50 75.50 0.0M
2021-10-29 72.00 77.00 72.00 77.00 0.0M
2021-10-28 72.00 72.00 69.50 69.50 0.0M
2021-10-26 76.00 76.00 73.50 73.50 0.0M
2021-10-25 76.00 77.50 73.50 77.50 0.0M
2021-10-22 74.50 77.00 74.50 75.50 0.0M
2021-10-21 78.00 81.50 75.00 75.00 0.0M
2021-10-20 75.50 75.50 75.50 75.50 0.0M
2021-10-19 73.50 76.50 73.50 76.50 0.0M
2021-10-18 77.50 77.50 74.50 74.50 0.0M
2021-10-15 82.50 83.50 77.50 77.50 0.0M
2021-10-14 77.00 80.00 77.00 80.00 0.0M
2021-10-13 66.50 67.00 65.00 67.00 0.0M
2021-10-12 65.00 69.50 65.00 68.50 0.0M
2021-10-08 66.00 66.00 64.50 64.50 0.0M
2021-10-07 70.50 70.50 68.00 70.50 0.0M
2021-10-06 73.00 73.00 69.00 69.00 0.0M
2021-10-05 74.50 75.00 74.50 75.00 0.0M
2021-10-04 74.50 76.00 73.00 73.50 0.0M
2021-10-01 74.00 74.00 74.00 74.00 0.0M
2021-09-27 81.00 81.00 81.00 81.00 0.0M
2021-09-24 81.50 81.50 81.50 81.50 0.0M
2021-09-23 71.50 75.00 71.50 75.00 0.0M
2021-09-22 72.00 72.00 69.00 69.00 0.0M
2021-09-21 68.00 68.00 68.00 68.00 0.0M
2021-09-20 74.00 74.00 70.50 70.50 0.0M
2021-09-16 74.50 74.50 73.50 73.50 0.0M
2021-09-15 74.00 78.00 74.00 78.00 0.0M
2021-09-13 79.50 79.50 79.50 79.50 0.0M
2021-09-10 83.50 83.50 83.50 83.50 0.0M
2021-09-09 82.50 82.50 82.50 82.50 0.0M
2021-09-07 84.13 84.13 82.50 82.50 0.0M
2021-09-06 82.63 84.25 82.63 84.25 0.0M
2021-09-03 81.13 84.25 73.13 81.25 0.0M
2021-09-02 67.00 67.00 66.25 66.25 0.0M
2021-09-01 66.50 66.63 66.50 66.63 0.0M
2021-08-31 60.75 60.75 60.75 60.75 0.0M
2021-08-30 60.50 63.38 60.50 63.38 0.0M
2021-08-26 61.75 61.75 61.75 61.75 0.0M
2021-08-24 60.75 64.00 60.75 62.25 0.0M
2021-08-20 58.38 59.13 58.38 59.13 0.0M
2021-08-19 62.13 62.13 62.13 62.13 0.0M
2021-08-18 62.63 62.63 62.63 62.63 0.0M
2021-08-17 61.63 63.50 61.63 63.50 0.0M
2021-08-16 68.13 68.13 67.25 67.25 0.0M
2021-08-13 70.63 70.63 70.50 70.63 0.0M
2021-08-12 67.50 74.88 67.50 72.50 0.0M
2021-08-11 74.50 74.50 68.13 68.13 0.0M
2021-08-10 86.13 86.13 79.50 79.50 0.0M
2021-08-09 79.50 79.50 78.38 78.38 0.0M
2021-08-06 77.75 83.50 77.75 81.50 0.0M
2021-08-05 72.38 77.13 72.38 76.50 0.0M
2021-08-04 78.00 80.50 78.00 80.50 0.0M
2021-08-03 78.00 78.00 78.00 78.00 0.0M
2021-08-02 82.13 82.25 77.50 77.50 0.0M
2021-07-28 121.00 121.00 116.25 120.75 0.0M
2021-07-27 136.50 136.50 117.00 118.63 0.0M
2021-07-26 143.75 143.75 131.25 134.50 0.0M
2021-07-23 129.75 144.00 129.75 144.00 0.0M
2021-07-22 125.00 155.25 124.38 128.75 0.0M
2021-07-21 115.88 123.75 115.88 123.75 0.0M
2021-07-20 113.25 113.25 112.50 112.50 0.0M
2021-07-19 113.13 113.13 106.38 111.50 0.0M
2021-07-16 114.63 114.63 114.63 114.63 0.0M
2021-07-15 121.25 122.38 114.50 116.63 0.0M
2021-07-14 139.25 139.25 125.00 125.00 0.0M
2021-07-13 140.00 140.00 135.00 135.00 0.0M
2021-07-12 139.75 139.75 139.75 139.75 0.0M
2021-07-09 137.25 143.00 137.25 143.00 0.0M
2021-07-07 151.25 155.00 141.25 144.75 0.0M
2021-07-06 154.25 154.25 154.25 154.25 0.0M
2021-07-05 163.75 163.75 163.75 163.75 0.0M
2021-07-02 154.75 154.75 154.75 154.75 0.0M
2021-07-01 160.00 162.50 160.00 162.50 0.0M
2021-06-24 162.50 162.50 162.50 162.50 0.0M
2021-06-22 159.25 159.25 159.25 159.25 0.0M
2021-06-21 159.25 168.25 159.25 166.25 0.0M
2021-06-17 157.00 172.50 157.00 168.00 0.0M
2021-06-15 161.50 161.50 154.75 154.75 0.0M
2021-06-14 161.00 166.25 161.00 165.50 0.0M
2021-06-11 153.75 153.75 153.75 153.75 0.0M
2021-06-10 140.25 142.25 140.25 142.25 0.0M
2021-06-09 143.75 143.75 143.75 143.75 0.0M
2021-06-04 149.25 149.25 143.25 143.25 0.0M
2021-06-03 143.25 143.25 142.25 142.25 0.0M
2021-06-02 148.25 149.00 146.25 146.25 0.0M
2021-06-01 156.00 165.00 156.00 160.50 0.0M
2021-05-31 174.50 174.50 170.00 170.00 0.0M
2021-05-28 154.25 174.50 154.25 170.00 0.0M
2021-05-27 140.50 152.50 140.50 152.50 0.0M
2021-05-26 133.25 133.25 133.25 133.25 0.0M
2021-05-25 135.00 135.00 135.00 135.00 0.0M
2021-05-24 138.50 138.50 138.50 138.50 0.0M
2021-05-21 137.50 137.50 137.25 137.50 0.0M
2021-05-19 133.25 133.25 131.25 131.25 0.0M
2021-05-18 132.00 132.00 129.50 130.25 0.0M
2021-05-17 129.75 137.25 128.25 133.25 0.0M
2021-05-14 135.25 135.25 132.00 133.25 0.0M
2021-05-13 137.75 142.00 132.50 132.50 0.0M
2021-05-11 138.25 138.25 134.50 136.50 0.0M
2021-05-10 139.75 143.25 137.50 140.00 0.0M
2021-05-07 145.75 154.75 145.75 154.75 0.0M
2021-05-06 153.25 153.25 152.50 152.50 0.0M
2021-05-05 155.50 160.25 155.50 160.25 0.0M
2021-05-04 168.25 168.25 156.50 156.50 0.0M
2021-05-03 170.25 182.50 167.00 171.25 0.0M
2021-04-30 193.25 193.25 183.25 183.25 0.0M
2021-04-29 193.75 198.25 185.50 185.50 0.0M
2021-04-28 185.00 185.50 179.00 185.50 0.0M
2021-04-27 174.00 177.50 174.00 175.75 0.0M
2021-04-26 146.00 173.50 146.00 165.25 0.0M
2021-04-23 145.25 145.25 145.25 145.25 0.0M
2021-04-22 157.75 157.75 137.75 137.75 0.0M
2021-04-21 128.75 148.75 114.25 144.25 0.0M
2021-04-20 146.25 146.25 127.25 133.00 0.0M
2021-04-19 141.50 150.25 140.00 148.00 0.0M
2021-04-16 142.75 147.25 142.75 147.25 0.0M
2021-04-15 149.50 150.00 142.75 147.00 0.0M
2021-04-14 158.50 158.50 145.25 149.50 0.0M
2021-04-13 168.75 168.75 155.50 155.50 0.0M
2021-04-12 176.50 178.25 170.00 170.00 0.0M
2021-04-09 189.50 190.25 168.75 168.75 0.0M
2021-04-08 191.50 192.00 173.75 173.75 0.0M
2021-04-07 178.75 187.50 178.75 182.75 0.0M
2021-04-06 187.50 187.50 177.50 185.00 0.0M
2021-04-01 189.75 197.50 188.50 188.50 0.0M
2021-03-31 160.00 200.00 160.00 185.00 0.0M
2021-03-30 172.50 173.75 165.00 173.75 0.0M
2021-03-29 172.50 172.50 172.50 172.50 0.0M
2021-03-25 186.25 187.50 167.50 175.00 0.0M
2021-03-24 205.00 205.00 181.25 181.25 0.0M
2021-03-23 205.00 215.00 205.00 212.50 0.0M
2021-03-22 210.00 210.00 210.00 210.00 0.0M
2021-03-19 202.50 202.50 195.00 197.50 0.0M
2021-03-18 215.00 222.50 193.75 207.50 0.0M
2021-03-17 208.75 210.00 208.75 210.00 0.0M
2021-03-16 222.50 223.75 222.50 223.75 0.0M
2021-03-15 225.00 237.50 216.25 223.75 0.0M
2021-03-12 236.25 236.25 233.75 233.75 0.0M
2021-03-11 237.50 241.25 237.50 237.50 0.0M
2021-03-10 233.75 240.00 228.75 231.25 0.0M
2021-03-09 235.00 237.50 235.00 235.00 0.0M
2021-03-08 228.75 243.75 217.50 231.25 0.0M
2021-03-05 226.25 232.50 202.50 232.50 0.0M
2021-03-04 240.00 250.00 212.50 235.00 0.0M
2021-03-03 295.00 297.50 245.00 250.00 0.0M
2021-03-02 232.50 315.00 232.50 280.00 0.0M
2021-03-01 220.00 241.25 220.00 221.25 0.0M
2021-02-26 221.25 230.00 207.50 211.25 0.0M
2021-02-25 250.00 252.50 208.75 215.00 0.0M
2021-02-24 230.00 243.75 223.75 243.75 0.0M
2021-02-23 240.00 252.50 185.00 223.75 0.0M
2021-02-22 280.00 280.00 218.75 242.50 0.0M
2021-02-19 302.50 302.50 272.50 275.00 0.0M
2021-02-18 300.00 302.50 280.00 287.50 0.0M
2021-02-17 322.50 325.00 295.00 317.50 0.0M
2021-02-16 317.50 325.00 305.00 312.50 0.0M
2021-02-15 310.00 335.00 282.50 312.50 0.0M
2021-02-12 310.00 322.50 287.50 302.50 0.0M
2021-02-11 317.50 322.50 287.50 307.50 0.0M
2021-02-10 325.00 335.00 280.00 297.50 0.0M
2021-02-09 322.50 337.50 315.00 317.50 0.0M
2021-02-08 315.00 342.50 297.50 320.00 0.0M
2021-02-05 250.00 307.50 235.00 307.50 0.0M
2021-02-04 248.75 255.00 238.75 255.00 0.0M
2021-02-03 248.75 257.50 232.50 233.75 0.0M
2021-02-02 218.75 247.50 210.00 240.00 0.0M
2021-02-01 242.50 257.50 196.25 215.00 0.0M
2021-01-29 260.00 277.50 212.50 223.75 0.0M
2021-01-28 260.00 285.00 228.75 260.00 0.0M
2021-01-27 320.00 322.50 250.00 255.00 0.0M
2021-01-26 305.00 325.00 287.50 312.50 0.0M
2021-01-25 225.00 305.00 225.00 300.00 0.0M
2021-01-22 176.25 225.00 168.75 220.00 0.0M
2021-01-21 157.50 168.75 157.50 167.50 0.0M
2021-01-20 173.75 173.75 153.75 158.75 0.0M
2021-01-19 152.50 173.75 143.75 172.50 0.0M
2021-01-18 157.50 163.75 142.50 143.75 0.0M
2021-01-15 168.75 168.75 143.75 150.00 0.0M
2021-01-14 162.50 190.00 141.25 160.00 0.0M
2021-01-13 117.50 171.25 111.25 162.50 0.0M
2021-01-12 115.00 120.00 105.63 105.63 0.0M
2021-01-11 113.75 121.88 100.00 110.00 0.0M
2021-01-08 81.25 110.00 78.75 107.50 0.0M
2021-01-07 68.75 81.25 66.88 81.25 0.0M
2021-01-06 68.75 71.25 66.88 66.88 0.0M
2021-01-05 71.25 71.25 65.00 66.88 0.0M
2021-01-04 63.13 76.25 62.25 70.00 0.0M