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
2023-12-29 10.13 10.43 10.13 10.43 0.0M
2023-12-28 10.25 10.60 10.00 10.60 0.0M
2023-12-27 11.01 11.01 10.38 10.45 0.0M
2023-12-22 10.50 11.26 10.24 11.26 0.0M
2023-12-21 10.48 10.65 10.33 10.56 0.0M
2023-12-20 11.21 11.25 9.53 10.60 0.0M
2023-12-19 11.54 12.20 10.96 11.50 0.0M
2023-12-18 12.55 12.90 12.00 12.00 0.0M
2023-12-15 12.39 13.25 12.39 12.78 0.0M
2023-12-14 12.24 12.73 12.24 12.73 0.0M
2023-12-13 12.06 12.06 12.06 12.06 0.0M
2023-12-12 12.80 12.80 11.95 11.95 0.0M
2023-12-11 12.95 13.60 12.58 13.60 0.0M
2023-12-08 12.45 12.50 12.01 12.50 0.0M
2023-12-07 12.01 12.39 11.91 12.39 0.0M
2023-12-06 12.88 12.88 11.76 11.76 0.0M
2023-12-05 13.38 13.40 12.29 12.88 0.0M
2023-12-04 12.01 12.80 11.75 12.80 0.0M
2023-12-01 12.39 12.50 11.71 11.71 0.0M
2023-11-30 12.40 12.40 12.21 12.21 0.0M
2023-11-29 12.46 12.46 11.60 11.60 0.0M
2023-11-28 13.30 13.30 12.19 12.55 0.0M
2023-11-27 12.23 12.24 12.23 12.24 0.0M
2023-11-24 12.05 12.45 12.05 12.45 0.0M
2023-11-23 12.01 12.01 12.00 12.00 0.0M
2023-11-22 12.44 12.44 12.08 12.08 0.0M
2023-11-21 12.44 12.60 12.25 12.25 0.0M
2023-11-20 11.80 13.10 11.45 13.10 0.0M
2023-11-17 12.40 12.40 11.78 12.03 0.0M
2023-11-16 13.10 13.10 11.75 12.43 0.0M
2023-11-15 13.40 13.98 13.03 13.58 0.0M
2023-11-14 14.10 14.38 12.55 13.50 0.0M
2023-11-13 14.18 14.18 14.18 14.18 0.0M
2023-11-10 14.85 16.00 14.85 15.63 0.0M
2023-11-09 14.25 15.75 14.23 14.53 0.0M
2023-11-08 14.38 14.38 14.35 14.35 0.0M
2023-11-07 14.45 14.48 14.23 14.23 0.0M
2023-11-06 15.93 16.05 13.95 13.95 0.0M
2023-11-03 15.30 15.95 14.93 15.93 0.0M
2023-11-02 14.05 15.38 14.03 15.38 0.0M
2023-11-01 14.10 14.38 13.73 13.75 0.0M
2023-10-31 13.60 14.15 13.60 14.03 0.0M
2023-10-30 14.00 14.00 13.30 13.30 0.0M
2023-10-27 13.60 14.03 13.60 14.00 0.0M
2023-10-26 14.70 14.70 12.93 13.75 0.0M
2023-10-25 15.30 15.30 14.70 14.70 0.0M
2023-10-24 14.20 16.08 14.20 14.98 0.0M
2023-10-23 15.55 15.55 14.73 14.73 0.0M
2023-10-20 17.33 17.33 15.50 15.50 0.0M
2023-10-19 16.80 17.08 16.13 16.38 0.0M
2023-10-18 17.55 17.55 16.93 16.93 0.0M
2023-10-17 17.80 17.83 17.30 17.30 0.0M
2023-10-16 17.45 17.95 17.43 17.43 0.0M
2023-10-13 18.43 18.43 17.45 17.45 0.0M
2023-10-12 18.00 18.00 17.85 17.85 0.0M
2023-10-11 18.13 18.25 17.53 17.53 0.0M
2023-10-10 17.50 17.53 17.50 17.53 0.0M
2023-10-09 17.50 17.50 17.45 17.45 0.0M
2023-10-06 17.50 18.73 17.05 17.05 0.0M
2023-10-05 17.13 17.50 17.13 17.50 0.0M
2023-10-04 17.45 17.75 16.93 17.73 0.0M
2023-10-03 17.63 18.13 17.50 17.50 0.0M
2023-10-02 18.68 18.98 16.78 17.50 0.0M
2023-09-29 18.73 19.05 18.25 19.05 0.0M
2023-09-28 19.03 19.03 18.45 18.45 0.0M
2023-09-27 18.85 19.40 18.85 19.40 0.0M
2023-09-26 19.78 19.78 19.53 19.53 0.0M
2023-09-25 20.03 20.03 18.03 19.75 0.0M
2023-09-22 19.88 20.03 19.88 20.00 0.0M
2023-09-21 19.58 19.88 19.00 19.88 0.0M
2023-09-20 20.50 20.50 19.55 19.55 0.0M
2023-09-19 19.40 20.43 19.40 20.43 0.0M
2023-09-18 20.85 22.45 19.78 19.78 0.0M
2023-09-15 20.70 21.48 20.03 20.73 0.0M
2023-09-14 20.13 21.50 19.53 19.93 0.0M
2023-09-13 21.00 21.00 19.45 20.00 0.0M
2023-09-12 20.55 20.85 20.33 20.75 0.0M
2023-09-11 19.73 20.65 19.40 19.40 0.0M
2023-09-08 20.73 21.78 19.88 19.88 0.0M
2023-09-07 20.33 21.23 19.53 19.53 0.0M
2023-09-06 19.33 20.85 19.30 20.00 0.0M
2023-09-05 20.05 20.75 19.78 19.78 0.0M
2023-09-04 19.53 20.08 19.53 20.08 0.0M
2023-09-01 19.75 20.00 19.38 20.00 0.0M
2023-08-31 21.23 21.23 18.95 18.95 0.0M
2023-08-30 21.65 21.68 21.00 21.00 0.0M
2023-08-29 20.55 20.55 19.75 19.75 0.0M
2023-08-28 21.90 21.90 20.53 20.53 0.0M
2023-08-25 22.65 23.40 22.20 22.83 0.0M
2023-08-24 21.70 23.55 21.40 22.75 0.0M
2023-08-23 19.45 20.25 19.45 20.25 0.0M
2023-08-22 18.25 19.30 18.25 19.30 0.0M
2023-08-21 19.50 19.50 18.05 18.05 0.0M
2023-08-18 18.75 19.50 18.75 19.30 0.0M
2023-08-17 19.35 19.50 18.68 19.30 0.0M
2023-08-16 20.28 20.28 18.43 19.03 0.0M
2023-08-15 21.00 21.55 20.75 20.75 0.0M
2023-08-14 20.93 20.93 20.93 20.93 0.0M
2023-08-11 20.48 20.70 20.23 20.70 0.0M
2023-08-10 22.88 22.88 20.48 20.48 0.0M
2023-08-09 23.50 23.50 23.50 23.50 0.0M
2023-08-08 22.50 23.68 21.95 23.28 0.0M
2023-08-07 22.98 22.98 20.25 22.48 0.0M
2023-08-04 21.85 23.05 21.60 22.73 0.0M
2023-08-03 24.08 24.08 20.00 22.43 0.0M
2023-08-02 23.00 23.00 22.30 22.65 0.0M
2023-08-01 24.60 24.60 22.60 23.00 0.0M
2023-07-31 22.38 23.63 22.28 23.63 0.0M
2023-07-28 22.93 23.35 22.53 23.35 0.0M
2023-07-27 24.73 24.73 23.55 23.63 0.0M
2023-07-26 24.73 24.73 23.78 23.78 0.0M
2023-07-25 23.98 24.23 23.98 24.23 0.0M
2023-07-24 23.68 24.85 22.90 24.25 0.0M
2023-07-21 23.90 25.85 23.83 24.05 0.0M
2023-07-20 24.05 25.55 23.05 24.70 0.0M
2023-07-19 25.45 25.45 24.55 25.20 0.0M
2023-07-18 22.58 25.00 22.28 24.70 0.0M
2023-07-17 23.95 25.90 22.88 23.58 0.0M
2023-07-14 25.55 25.85 24.73 25.40 0.0M
2023-07-13 26.80 26.80 25.50 26.10 0.0M
2023-07-12 27.75 27.75 25.55 25.60 0.0M
2023-07-11 26.55 26.55 25.55 26.20 0.0M
2023-07-10 28.80 28.80 27.60 27.60 0.0M
2023-07-07 28.50 28.70 26.65 28.05 0.0M
2023-07-06 26.85 29.35 26.45 27.60 0.0M
2023-07-05 28.20 28.70 27.50 28.10 0.0M
2023-07-04 27.55 29.80 27.50 28.20 0.0M
2023-07-03 30.30 30.35 27.45 27.45 0.0M
2023-06-30 30.35 31.25 28.35 29.05 0.0M
2023-06-29 28.25 32.05 28.25 31.40 0.0M
2023-06-28 29.45 30.25 27.90 29.80 0.0M
2023-06-27 26.55 29.50 26.55 28.45 0.0M
2023-06-26 30.55 31.20 26.80 26.80 0.0M
2023-06-23 30.70 31.20 28.55 29.20 0.0M
2023-06-22 32.90 34.95 28.95 30.45 0.0M
2023-06-21 30.95 37.55 29.65 31.75 0.0M
2023-06-20 30.40 31.15 28.70 30.70 0.0M
2023-06-19 28.75 36.25 27.80 30.50 0.0M
2023-06-16 26.30 29.05 24.53 27.50 0.0M
2023-06-15 27.95 29.30 26.85 27.90 0.0M
2023-06-14 29.95 29.95 27.30 28.85 0.0M
2023-06-13 29.10 33.75 26.75 27.60 0.0M
2023-06-12 25.95 27.90 23.78 27.90 0.0M
2023-06-09 23.75 25.70 23.75 24.65 0.0M
2023-06-08 25.40 26.10 23.00 23.88 0.0M
2023-06-07 22.08 24.25 22.08 24.05 0.0M
2023-06-06 21.75 22.78 20.83 22.78 0.0M
2023-06-05 21.58 22.28 20.83 21.43 0.0M
2023-06-02 20.90 22.15 20.35 21.23 0.0M
2023-06-01 20.15 22.93 19.65 20.28 0.0M
2023-05-31 20.00 21.23 19.88 19.93 0.0M
2023-05-30 19.23 19.98 18.08 19.93 0.0M
2023-05-29 18.68 18.68 18.20 18.38 0.0M
2023-05-26 18.93 18.93 16.25 17.80 0.0M
2023-05-25 19.28 19.28 18.95 18.95 0.0M
2023-05-24 20.00 20.00 19.63 19.75 0.0M
2023-05-23 21.55 21.55 19.83 20.13 0.0M
2023-05-19 20.45 20.83 19.85 20.83 0.0M
2023-05-18 19.58 20.50 19.58 20.50 0.0M
2023-05-17 20.23 20.68 20.23 20.68 0.0M
2023-05-16 19.98 20.55 19.98 20.53 0.0M
2023-05-15 21.65 22.23 20.60 20.85 0.0M
2023-05-12 21.98 21.98 21.48 21.48 0.0M
2023-05-11 19.93 21.98 19.93 21.10 0.0M
2023-05-10 21.63 24.23 19.90 20.63 0.0M
2023-05-09 22.60 22.60 21.65 21.65 0.0M
2023-05-08 22.15 23.00 22.15 22.25 0.0M
2023-05-05 22.20 22.20 22.20 22.20 0.0M
2023-05-04 22.48 22.48 21.78 21.78 0.0M
2023-05-03 21.98 21.98 20.95 21.08 0.0M
2023-05-02 24.25 24.25 22.95 23.43 0.0M
2023-04-28 22.20 22.65 21.75 22.65 0.0M
2023-04-27 20.08 21.03 20.08 21.03 0.0M
2023-04-26 20.83 21.93 20.43 20.43 0.0M
2023-04-25 23.50 23.78 21.00 21.00 0.0M
2023-04-24 24.10 25.50 23.58 24.48 0.0M
2023-04-21 23.28 25.75 22.83 24.05 0.0M
2023-04-20 26.75 26.75 23.25 23.70 0.0M
2023-04-19 23.90 26.50 23.25 25.55 0.0M
2023-04-18 23.53 23.98 22.58 23.00 0.0M
2023-04-17 20.03 23.48 19.85 23.25 0.0M
2023-04-14 18.60 20.20 17.83 19.98 0.0M
2023-04-13 19.73 19.73 17.53 18.30 0.0M
2023-04-12 23.68 23.68 18.03 18.60 0.0M
2023-04-11 25.85 25.85 19.43 21.65 0.0M
2023-04-06 25.85 26.90 25.65 26.25 0.0M
2023-04-05 28.35 28.70 26.40 26.40 0.0M
2023-04-04 30.65 30.65 27.30 27.85 0.0M
2023-04-03 29.90 30.70 27.55 29.20 0.0M
2023-03-31 29.80 32.65 28.65 30.25 0.0M
2023-03-30 30.15 31.45 28.35 30.10 0.0M
2023-03-29 32.00 32.00 25.30 28.00 0.0M
2023-03-28 41.60 41.60 30.20 32.65 0.0M
2023-03-27 39.70 39.75 37.65 38.00 0.0M
2023-03-24 37.55 39.50 37.55 38.70 0.0M
2023-03-23 43.35 43.35 37.80 39.25 0.0M
2023-03-22 43.90 43.90 40.75 42.50 0.0M
2023-03-21 42.05 43.60 41.40 43.15 0.0M
2023-03-20 45.60 47.40 39.90 39.90 0.0M
2023-03-17 45.60 47.45 41.20 44.35 0.0M
2023-03-16 42.70 45.00 40.40 43.40 0.0M
2023-03-15 45.40 46.95 38.30 40.80 0.0M
2023-03-14 44.85 47.10 44.20 45.40 0.0M
2023-03-13 45.30 46.00 42.65 43.30 0.0M
2023-03-10 45.00 47.90 43.80 46.70 0.0M
2023-03-09 48.40 51.00 45.00 45.00 0.0M
2023-03-08 51.38 53.63 49.00 49.00 0.0M
2023-03-07 48.75 54.50 48.75 50.38 0.0M
2023-03-06 54.38 57.13 47.80 48.25 0.0M
2023-03-03 53.38 54.13 50.50 53.13 0.0M
2023-03-02 53.75 54.00 51.00 51.63 0.0M
2023-03-01 50.75 52.50 48.75 51.88 0.0M
2023-02-28 47.00 52.00 45.30 49.85 0.0M
2023-02-27 46.85 49.85 46.20 46.85 0.0M
2023-02-24 48.50 48.85 45.00 45.00 0.0M
2023-02-23 45.30 48.65 45.15 48.65 0.0M
2023-02-22 49.35 49.35 43.80 45.00 0.0M
2023-02-21 53.63 53.63 47.75 48.75 0.0M
2023-02-20 51.13 53.63 49.80 53.50 0.0M
2023-02-17 53.88 53.88 49.00 50.88 0.0M
2023-02-16 47.20 54.13 45.35 53.50 0.0M
2023-02-15 43.10 47.20 41.90 46.05 0.0M
2023-02-14 40.55 43.50 39.55 41.30 0.0M
2023-02-13 40.65 41.95 38.80 39.30 0.0M
2023-02-10 40.95 42.20 39.00 39.20 0.0M
2023-02-09 42.30 47.50 39.75 40.45 0.0M
2023-02-08 38.75 42.75 37.75 42.00 0.0M
2023-02-07 44.75 47.20 37.55 37.55 0.0M
2023-02-06 45.45 48.95 43.25 43.25 0.0M
2023-02-03 45.70 50.25 43.65 44.65 0.0M
2023-02-02 55.38 56.13 41.25 44.30 0.0M
2023-02-01 55.13 56.63 48.05 51.25 0.0M
2023-01-31 39.20 52.13 38.55 49.35 0.0M
2023-01-30 36.95 44.15 36.65 39.00 0.0M
2023-01-27 34.00 38.10 33.60 37.00 0.0M
2023-01-26 34.25 36.90 31.60 32.70 0.0M
2023-01-25 37.35 39.45 33.60 34.15 0.0M
2023-01-24 34.55 40.60 34.50 36.85 0.0M
2023-01-23 30.30 34.85 29.85 33.45 0.0M
2023-01-20 26.35 30.10 24.65 29.25 0.0M
2023-01-19 31.50 31.50 25.50 25.50 0.0M
2023-01-18 25.75 32.00 24.75 31.05 0.0M
2023-01-17 21.98 24.80 21.98 24.80 0.0M
2023-01-12 20.10 21.28 20.10 21.28 0.0M
2023-01-11 19.98 20.53 19.98 20.08 0.0M
2023-01-10 19.43 19.43 19.43 19.43 0.0M
2023-01-09 20.33 20.33 19.45 19.45 0.0M
2023-01-06 20.45 20.45 19.80 19.80 0.0M
2023-01-05 19.68 20.23 19.68 20.23 0.0M
2023-01-03 18.23 18.23 16.78 16.78 0.0M
2023-01-02 18.08 18.10 17.08 17.08 0.0M