4,682€
-9,90%
Echtzeit-Aktienkurs DeFi Development Corp
Bid:
Ask:
Aktienkurse zur DeFi Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,18 | 5,32 | 4,89 | 4,98 | -4,15% | - |
| 08.09.2026 | 5,04 | 5,20 | 5,04 | 5,20 | 1,88% | - |
| 07.09.2026 | 5,10 | 5,10 | 5,10 | 5,10 | -0,62% | - |
| 04.09.2026 | 5,13 | 5,13 | 5,13 | 5,13 | 12,79% | - |
| 03.09.2026 | 4,55 | 4,55 | 4,55 | 4,55 | 4,62% | - |
| 02.09.2026 | 4,35 | 4,35 | 4,35 | 4,35 | -4,73% | - |
| 01.09.2026 | 4,62 | 4,62 | 4,57 | 4,57 | 8,36% | 510,00 |
| 31.08.2026 | 4,21 | 4,21 | 4,21 | 4,21 | -10,42% | - |
| 28.08.2026 | 4,70 | 4,70 | 4,70 | 4,70 | 18,55% | - |
| 27.08.2026 | 3,97 | 3,97 | 3,97 | 3,97 | 5,31% | - |
| 26.08.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 4,18% | - |
| 25.08.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 3,52% | - |
| 24.08.2026 | 3,49 | 3,49 | 3,49 | 3,49 | 2,74% | - |
| 21.08.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 13,37% | - |
| 20.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 15,26% | - |
| 19.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,49% | - |
| 18.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,10% | - |
| 17.08.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 0,85% | - |
| 14.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 5,84% | - |
| 13.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,74% | - |
| 12.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,16% | - |
| 11.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | - |
| 10.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 8,09% | - |
| 07.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,37% | - |
| 06.08.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,46% | - |
| 05.08.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 3,73% | - |
| 04.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 3,69% | - |
| 03.08.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -3,64% | - |
| 31.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 30.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -4,78% | - |
| 29.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,66% | - |
| 28.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,10% | - |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,61% | - |
| 24.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -7,11% | - |
| 23.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,60% | - |
| 22.07.2026 | 2,65 | 2,73 | 2,65 | 2,73 | 3,72% | 150,00 |
| 21.07.2026 | 2,58 | 2,63 | 2,58 | 2,63 | 8,44% | - |
| 20.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,02% | - |
| 17.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -9,61% | - |
| 16.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -2,41% | - |
| 15.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 10,48% | - |
| 14.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,57% | - |
| 13.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,84% | - |
| 10.07.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,50% | - |
| 09.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,17% | - |
| 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% | - |