6,510€
13,81%
Echtzeit-Aktienkurs DEFI DEVELOP. DL-,00001
Bid:
Ask:
Aktienkurse zur DEFI DEVELOP. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 6,16 | 6,16 | 6,16 | 6,16 | 7,69% | - |
| 26.11.2025 | 5,72 | 5,72 | 5,72 | 5,72 | -0,35% | - |
| 25.11.2025 | 5,74 | 5,74 | 5,74 | 5,74 | 5,90% | - |
| 24.11.2025 | 5,42 | 5,42 | 5,42 | 5,42 | -5,57% | - |
| 21.11.2025 | 5,74 | 5,74 | 5,74 | 5,74 | -4,97% | - |
| 20.11.2025 | 6,04 | 6,04 | 6,04 | 6,04 | 2,03% | - |
| 19.11.2025 | 5,92 | 5,92 | 5,92 | 5,92 | 14,29% | - |
| 18.11.2025 | 5,18 | 5,18 | 5,18 | 5,18 | -9,44% | - |
| 17.11.2025 | 5,72 | 5,72 | 5,72 | 5,72 | -10,34% | - |
| 14.11.2025 | 6,38 | 6,38 | 6,38 | 6,38 | -15,83% | - |
| 13.11.2025 | 7,06 | 7,58 | 7,06 | 7,58 | 2,99% | 410,00 |
| 12.11.2025 | 6,78 | 7,36 | 6,78 | 7,36 | 7,29% | 290,00 |
| 11.11.2025 | 6,86 | 6,86 | 6,86 | 6,86 | -8,29% | - |
| 10.11.2025 | 7,48 | 7,48 | 7,48 | 7,48 | 10,98% | - |
| 07.11.2025 | 6,74 | 6,74 | 6,74 | 6,74 | -7,92% | - |
| 06.11.2025 | 7,32 | 7,32 | 7,32 | 7,32 | -0,27% | - |
| 05.11.2025 | 7,34 | 7,34 | 7,34 | 7,34 | -3,67% | - |
| 04.11.2025 | 7,62 | 7,62 | 7,62 | 7,62 | -9,29% | - |
| 03.11.2025 | 8,92 | 8,92 | 8,40 | 8,40 | -7,08% | 115,00 |
| 31.10.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -5,24% | - |
| 30.10.2025 | 10,10 | 10,10 | 9,54 | 9,54 | -9,57% | - |
| 29.10.2025 | 11,30 | 11,30 | 10,55 | 10,55 | -11,72% | 400,00 |
| 28.10.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 27.10.2025 | 11,95 | 12,05 | 11,95 | 12,05 | -2,43% | - |
| 24.10.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 7,86% | - |
| 23.10.2025 | 11,45 | 12,20 | 11,45 | 11,45 | -5,37% | 100,00 |
| 22.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,11% | - |
| 21.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 20.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 7,14% | - |
| 17.10.2025 | 11,30 | 11,30 | 10,85 | 11,20 | -10,76% | 569,00 |
| 16.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -5,99% | - |
| 15.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,91% | - |
| 14.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 13.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,33% | - |
| 10.10.2025 | 15,25 | 15,25 | 13,85 | 13,85 | -7,36% | 400,00 |
| 09.10.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 17,25% | - |
| 08.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -3,77% | - |
| 07.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,33% | - |
| 06.10.2025 | 13,30 | 13,85 | 13,30 | 13,85 | 2,59% | 400,00 |
| 03.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 28,00 |
| 02.10.2025 | 12,60 | 13,60 | 12,60 | 13,60 | 7,51% | - |
| 01.10.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -5,60% | - |
| 30.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,68% | - |
| 29.09.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 6,53% | 154,00 |
| 26.09.2025 | 12,30 | 12,30 | 12,25 | 12,25 | -2,39% | - |
| 25.09.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | - |
| 24.09.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 1,16% | 500,00 |
| 23.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | - |
| 22.09.2025 | 13,65 | 13,70 | 13,25 | 13,25 | -7,02% | 110,00 |
| 19.09.2025 | 14,70 | 14,70 | 14,25 | 14,25 | -7,17% | 500,00 |
| 18.09.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 2,68% | - |
| 17.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 4,55% | - |
| 16.09.2025 | 14,55 | 14,55 | 14,30 | 14,30 | -4,35% | - |
| 15.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 8,33% | - |
| 12.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,65% | - |
| 11.09.2025 | 13,88 | 14,48 | 13,50 | 14,18 | 0,89% | - |
| 10.09.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 09.09.2025 | 12,78 | 13,98 | 12,40 | 13,90 | 7,34% | - |
| 08.09.2025 | 12,83 | 13,58 | 12,45 | 12,95 | 1,17% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 04.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 03.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 02.09.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 3,77% | - |
| 01.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,33% | - |
| 29.08.2025 | 14,00 | 14,00 | 13,85 | 13,85 | 0,73% | 200,00 |
| 28.08.2025 | 13,00 | 13,75 | 13,00 | 13,75 | 1,10% | 200,00 |
| 27.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 26.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -11,04% | - |
| 25.08.2025 | 17,35 | 17,35 | 14,95 | 14,95 | 6,79% | 340,00 |
| 22.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,98% | - |
| 21.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 15,33% | - |
| 20.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -11,82% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,82% | - |
| 18.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -4,60% | - |
| 15.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 14.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 13.08.2025 | 17,30 | 19,40 | 15,45 | 16,30 | 4,49% | 812,00 |
| 12.08.2025 | 12,75 | 15,60 | 12,75 | 15,60 | 6,12% | 1.066,00 |
| 11.08.2025 | 13,70 | 14,70 | 13,70 | 14,70 | 27,83% | 393,00 |
| 08.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 07.08.2025 | 11,60 | 11,80 | 11,60 | 11,60 | -2,11% | 145,00 |
| 06.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 05.08.2025 | 13,20 | 13,20 | 11,95 | 11,95 | 2,58% | 1.500,00 |
| 04.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,92% | - |
| 01.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -11,11% | 100,00 |
| 31.07.2025 | 13,15 | 13,50 | 13,15 | 13,50 | 6,72% | 190,00 |
| 30.07.2025 | 13,60 | 13,60 | 12,65 | 12,65 | -14,24% | - |
| 29.07.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,99% | - |
| 28.07.2025 | 15,50 | 15,50 | 15,05 | 15,05 | -10,68% | 75,00 |
| 25.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -4,53% | - |
| 24.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -13,90% | - |
| 23.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | 50,00 |
| 22.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -8,52% | 250,00 |
| 21.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -5,51% | - |
| 18.07.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -1,26% | 111,00 |
| 17.07.2025 | 25,50 | 26,90 | 23,90 | 23,90 | -7,36% | 866,00 |
| 16.07.2025 | 22,90 | 25,80 | 21,60 | 25,80 | 27,72% | 510,00 |
| 15.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -15,13% | - |
| 14.07.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 8,18% | 150,00 |
| 11.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 17,33% | - |