2,647€
-1,16%
Echtzeit-Aktienkurs DEFI DEVELOP. DL-,00001
Bid:
Ask:
Aktienkurse zur DEFI DEVELOP. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,67 | 2,75 | 2,62 | 2,72 | 1,44% | - |
| 08.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,50% | - |
| 07.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,12% | - |
| 06.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,04% | - |
| 03.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,12% | - |
| 02.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 8,60% | - |
| 01.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 30.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 10,29% | - |
| 29.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 7,53% | - |
| 26.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -9,62% | - |
| 25.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,54% | - |
| 24.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,97% | - |
| 23.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -6,21% | - |
| 22.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,35% | - |
| 19.06.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,91% | - |
| 18.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -3,11% | - |
| 17.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -4,72% | - |
| 16.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,39% | - |
| 15.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 12,13% | - |
| 12.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 9,76% | - |
| 11.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,99% | - |
| 10.06.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -10,63% | - |
| 09.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 6,06% | - |
| 08.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,16% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,05% | 1.690,00 |
| 04.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,20% | - |
| 03.06.2026 | 2,74 | 2,74 | 2,56 | 2,56 | -14,58% | - |
| 02.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -8,71% | - |
| 01.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,11% | - |
| 29.05.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 2,28% | - |
| 28.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -3,05% | - |
| 27.05.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -3,29% | - |
| 26.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -0,55% | - |
| 25.05.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -7,07% | - |
| 22.05.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 2,80% | - |
| 21.05.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -1,41% | - |
| 20.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -2,40% | - |
| 19.05.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -4,58% | - |
| 18.05.2026 | 3,97 | 3,97 | 3,97 | 3,97 | -3,15% | - |
| 15.05.2026 | 4,10 | 4,10 | 4,10 | 4,10 | 5,97% | - |
| 14.05.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -3,49% | - |
| 13.05.2026 | 4,01 | 4,01 | 4,01 | 4,01 | -1,81% | - |
| 12.05.2026 | 4,08 | 4,08 | 4,08 | 4,08 | 6,94% | - |
| 11.05.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 7,01% | - |
| 08.05.2026 | 3,57 | 3,57 | 3,57 | 3,57 | -5,28% | - |
| 07.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -1,47% | - |
| 06.05.2026 | 3,64 | 3,82 | 3,64 | 3,82 | 2,08% | 1.167,00 |
| 05.05.2026 | 3,60 | 3,74 | 3,60 | 3,74 | -2,04% | 466,00 |
| 04.05.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 11,27% | - |
| 30.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -6,43% | - |
| 29.04.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 0,88% | - |
| 28.04.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 0,33% | - |
| 27.04.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -5,40% | - |
| 24.04.2026 | 3,83 | 3,83 | 3,83 | 3,83 | -0,49% | - |
| 23.04.2026 | 4,02 | 4,02 | 3,85 | 3,85 | -1,86% | 500,00 |
| 22.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -0,03% | - |
| 21.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 0,51% | - |
| 20.04.2026 | 3,91 | 3,91 | 3,91 | 3,91 | -0,28% | - |
| 17.04.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 11,62% | - |
| 16.04.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 6,69% | - |
| 15.04.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -4,80% | - |
| 14.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 5,46% | - |
| 13.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 4,66% | - |
| 10.04.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 5,00% | - |
| 09.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -5,33% | - |
| 08.04.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 1,68% | - |
| 07.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 9,08% | - |
| 02.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | - |
| 01.04.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -4,97% | - |
| 31.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,07% | - |
| 30.03.2026 | 3,03 | 3,03 | 2,93 | 2,93 | -9,01% | 68,00 |
| 27.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -3,30% | - |
| 26.03.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -4,86% | - |
| 25.03.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -1,13% | - |
| 24.03.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 3,21% | - |
| 23.03.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -4,19% | - |
| 20.03.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -8,91% | - |
| 19.03.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -8,82% | - |
| 18.03.2026 | 4,36 | 4,41 | 4,31 | 4,31 | 8,56% | 5.000,00 |
| 17.03.2026 | 3,97 | 3,97 | 3,97 | 3,97 | -2,22% | - |
| 16.03.2026 | 3,90 | 4,06 | 3,90 | 4,06 | 5,45% | 50,00 |
| 13.03.2026 | 3,53 | 3,85 | 3,53 | 3,85 | 4,62% | 635,00 |
| 12.03.2026 | 3,70 | 3,70 | 3,68 | 3,68 | -0,27% | - |
| 11.03.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 11,82% | - |
| 10.03.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 7,84% | - |
| 09.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -9,20% | - |
| 06.03.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -3,71% | - |
| 05.03.2026 | 3,74 | 3,74 | 3,50 | 3,50 | 1,16% | 205,00 |
| 04.03.2026 | 3,14 | 3,46 | 3,14 | 3,46 | 7,12% | - |
| 03.03.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 8,39% | - |
| 02.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -7,17% | - |
| 27.02.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -8,55% | - |
| 26.02.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 13,96% | - |
| 25.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 5,48% | - |
| 24.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | - |
| 23.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -7,14% | - |
| 20.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,88% | - |
| 19.02.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -1,88% | - |
| 18.02.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 7,05% | - |
| 17.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,41% | - |