2,865€
6,31%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,71 | 2,94 | 2,69 | 2,87 | 5,52% | 5.485,00 |
| 05.06.2025 | 2,95 | 3,06 | 2,67 | 2,72 | -7,97% | 41.337,00 |
| 04.06.2025 | 3,06 | 3,14 | 2,95 | 2,95 | -3,53% | 1.008,00 |
| 03.06.2025 | 3,00 | 3,10 | 2,94 | 3,06 | 1,93% | 8.843,00 |
| 02.06.2025 | 3,16 | 3,16 | 2,98 | 3,00 | -4,97% | 4.200,00 |
| 30.05.2025 | 3,01 | 3,20 | 2,87 | 3,16 | 4,36% | 19.549,00 |
| 29.05.2025 | 3,32 | 3,37 | 2,94 | 3,03 | -8,47% | 86.450,00 |
| 28.05.2025 | 3,34 | 3,38 | 3,16 | 3,31 | -2,31% | 41.800,00 |
| 27.05.2025 | 3,19 | 3,42 | 3,09 | 3,38 | 5,65% | 6.278,00 |
| 26.05.2025 | 3,23 | 3,25 | 3,11 | 3,20 | 0,91% | 16.035,00 |
| 23.05.2025 | 3,32 | 3,33 | 2,97 | 3,17 | -4,57% | 8.435,00 |
| 22.05.2025 | 3,23 | 3,42 | 3,18 | 3,33 | 5,72% | 44.014,00 |
| 21.05.2025 | 3,35 | 3,40 | 3,06 | 3,15 | -5,47% | 92.450,00 |
| 20.05.2025 | 3,43 | 3,60 | 3,24 | 3,33 | -2,58% | 25.265,00 |
| 19.05.2025 | 3,42 | 3,50 | 3,18 | 3,42 | -0,52% | 92.147,00 |
| 16.05.2025 | 3,61 | 3,65 | 3,39 | 3,43 | -0,78% | 45.810,00 |
| 15.05.2025 | 3,39 | 3,61 | 3,29 | 3,46 | 1,67% | 57.801,00 |
| 14.05.2025 | 3,89 | 4,07 | 3,40 | 3,40 | -11,33% | 56.054,00 |
| 13.05.2025 | 3,60 | 3,92 | 3,59 | 3,84 | 7,42% | 60.323,00 |
| 12.05.2025 | 3,66 | 4,40 | 3,30 | 3,57 | 2,97% | 173.992,00 |
| 09.05.2025 | 2,93 | 3,53 | 2,88 | 3,47 | 17,63% | 185.846,00 |
| 08.05.2025 | 2,76 | 2,97 | 2,69 | 2,95 | 8,74% | 77.250,00 |
| 07.05.2025 | 2,68 | 2,72 | 2,59 | 2,71 | 0,48% | 10.586,00 |
| 06.05.2025 | 2,69 | 2,71 | 2,51 | 2,70 | 0,26% | 32.000,00 |
| 05.05.2025 | 2,60 | 2,72 | 2,55 | 2,69 | 1,62% | 107.000,00 |
| 02.05.2025 | 2,73 | 2,73 | 2,59 | 2,65 | 6,51% | 52.839,00 |
| 30.04.2025 | 2,76 | 2,77 | 2,44 | 2,49 | -7,34% | 38.324,00 |
| 29.04.2025 | 2,60 | 2,80 | 2,60 | 2,69 | 3,55% | 63.450,00 |
| 28.04.2025 | 2,52 | 2,64 | 2,45 | 2,59 | 6,58% | 37.046,00 |
| 25.04.2025 | 2,20 | 2,43 | 2,18 | 2,43 | 10,94% | 151.517,00 |
| 24.04.2025 | 2,00 | 2,19 | 1,95 | 2,19 | 8,78% | 46.000,00 |
| 23.04.2025 | 2,08 | 2,15 | 1,94 | 2,02 | 1,10% | 156.200,00 |
| 22.04.2025 | 1,88 | 2,01 | 1,83 | 1,99 | 4,18% | 12.170,00 |
| 17.04.2025 | 1,92 | 1,98 | 1,84 | 1,91 | 2,13% | 34.810,00 |
| 16.04.2025 | 1,97 | 1,98 | 1,80 | 1,87 | -5,64% | 300,00 |
| 15.04.2025 | 2,06 | 2,11 | 1,91 | 1,99 | -2,79% | 60.000,00 |
| 14.04.2025 | 2,04 | 2,08 | 1,97 | 2,04 | 5,42% | 69.850,00 |
| 11.04.2025 | 1,89 | 2,10 | 1,89 | 1,94 | 2,00% | 146.850,00 |
| 10.04.2025 | 2,10 | 2,10 | 1,83 | 1,90 | -6,86% | 26.050,00 |
| 09.04.2025 | 1,65 | 2,04 | 1,65 | 2,04 | 26,71% | 19.700,00 |
| 08.04.2025 | 1,82 | 1,91 | 1,61 | 1,61 | -4,28% | 12.485,00 |
| 07.04.2025 | 1,60 | 1,80 | 1,43 | 1,68 | -4,10% | 122.377,00 |
| 04.04.2025 | 1,93 | 2,06 | 1,72 | 1,75 | -5,19% | 158.570,00 |
| 03.04.2025 | 2,03 | 2,03 | 1,82 | 1,85 | -10,63% | 25.709,00 |
| 02.04.2025 | 2,13 | 2,13 | 2,06 | 2,07 | -1,66% | 9.600,00 |
| 01.04.2025 | 2,10 | 2,20 | 1,97 | 2,11 | 0,24% | 30.260,00 |
| 31.03.2025 | 2,14 | 2,31 | 2,07 | 2,10 | -6,87% | 8.500,00 |
| 28.03.2025 | 2,49 | 2,49 | 2,26 | 2,26 | -9,44% | 37.828,00 |
| 27.03.2025 | 2,42 | 2,53 | 2,42 | 2,49 | -3,49% | 3.139,00 |
| 26.03.2025 | 2,63 | 2,63 | 2,52 | 2,58 | -2,82% | 11.801,00 |
| 24.03.2025 | 2,83 | 2,84 | 2,66 | 2,66 | -2,39% | 30.275,00 |
| 21.03.2025 | 2,67 | 2,74 | 2,58 | 2,72 | 5,02% | 250.857,00 |
| 20.03.2025 | 2,94 | 2,94 | 2,55 | 2,59 | -6,33% | 40.700,00 |
| 19.03.2025 | 2,43 | 2,77 | 2,43 | 2,77 | 15,21% | 61.200,00 |
| 18.03.2025 | 2,20 | 2,43 | 2,07 | 2,40 | 10,09% | 116.649,00 |
| 17.03.2025 | 1,78 | 2,26 | 1,75 | 2,18 | 23,58% | 97.896,00 |
| 14.03.2025 | 1,65 | 1,83 | 1,65 | 1,76 | 5,76% | 62.560,00 |
| 13.03.2025 | 1,80 | 1,83 | 1,59 | 1,67 | -6,40% | 104.821,00 |
| 12.03.2025 | 1,79 | 1,90 | 1,73 | 1,78 | -3,05% | 10.086,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,72 | 1,84 | -0,43% | 42.450,00 |
| 10.03.2025 | 2,05 | 2,16 | 1,64 | 1,85 | -14,73% | 47.692,00 |
| 07.03.2025 | 2,20 | 2,27 | 2,01 | 2,17 | 0,93% | 69.860,00 |
| 06.03.2025 | 2,35 | 2,35 | 2,15 | 2,15 | -4,24% | 8.000,00 |
| 05.03.2025 | 2,26 | 2,40 | 2,21 | 2,24 | 3,94% | 4.050,00 |
| 04.03.2025 | 2,20 | 2,36 | 2,06 | 2,16 | -3,58% | 114.030,00 |
| 03.03.2025 | 2,65 | 2,72 | 2,24 | 2,24 | 2,05% | 131.681,00 |
| 28.02.2025 | 2,00 | 2,27 | 1,96 | 2,19 | 2,10% | 54.867,00 |
| 27.02.2025 | 2,21 | 2,47 | 2,15 | 2,15 | 3,87% | 176.068,00 |
| 26.02.2025 | 2,22 | 2,36 | 2,06 | 2,07 | -19,18% | 38.200,00 |
| 24.02.2025 | 2,66 | 2,81 | 2,52 | 2,56 | -5,55% | 37.505,00 |
| 21.02.2025 | 2,91 | 2,99 | 2,70 | 2,71 | -4,75% | 94.725,00 |
| 20.02.2025 | 2,97 | 3,04 | 2,84 | 2,84 | -2,41% | 13.720,00 |
| 19.02.2025 | 2,91 | 3,05 | 2,91 | 2,91 | -0,85% | 19.375,00 |
| 18.02.2025 | 3,11 | 3,13 | 2,90 | 2,94 | -4,08% | 32.060,00 |
| 17.02.2025 | 3,23 | 3,23 | 3,06 | 3,06 | -3,47% | 40.343,00 |
| 14.02.2025 | 3,27 | 3,30 | 3,17 | 3,17 | -2,31% | 1.883,00 |
| 13.02.2025 | 3,20 | 3,34 | 3,12 | 3,25 | 0,62% | 14.780,00 |
| 12.02.2025 | 3,07 | 3,23 | 2,98 | 3,23 | 6,44% | 102.400,00 |
| 11.02.2025 | 3,07 | 3,09 | 3,02 | 3,03 | -0,82% | 43.558,00 |
| 10.02.2025 | 2,93 | 3,06 | 2,88 | 3,06 | 5,53% | 12.170,00 |
| 07.02.2025 | 2,96 | 3,03 | 2,90 | 2,90 | -3,18% | 9.766,00 |
| 06.02.2025 | 2,97 | 2,99 | 2,85 | 2,99 | 0,00% | 35.350,00 |
| 05.02.2025 | 2,83 | 2,99 | 2,77 | 2,99 | 6,60% | 27.587,00 |
| 04.02.2025 | 2,85 | 2,89 | 2,81 | 2,81 | -2,26% | - |
| 03.02.2025 | 2,68 | 2,95 | 2,63 | 2,87 | -0,35% | 51.766,00 |
| 31.01.2025 | 3,04 | 3,07 | 2,88 | 2,88 | -5,11% | 16.879,00 |
| 30.01.2025 | 3,01 | 3,08 | 3,01 | 3,04 | 1,17% | 13.366,00 |
| 29.01.2025 | 3,00 | 3,01 | 3,00 | 3,00 | -2,76% | 16.000,00 |
| 28.01.2025 | 2,90 | 3,09 | 2,70 | 3,09 | 2,32% | 35.371,00 |
| 24.01.2025 | 3,09 | 3,13 | 3,01 | 3,02 | -1,31% | 71.472,00 |
| 23.01.2025 | 2,96 | 3,07 | 2,96 | 3,06 | 1,16% | 43.660,00 |
| 22.01.2025 | 3,02 | 3,02 | 2,91 | 3,02 | 0,33% | 7.985,00 |
| 21.01.2025 | 2,92 | 3,04 | 2,84 | 3,01 | -0,50% | 43.286,00 |
| 20.01.2025 | 3,17 | 3,17 | 2,93 | 3,03 | -1,47% | 34.200,00 |
| 17.01.2025 | 3,00 | 3,13 | 3,00 | 3,07 | 5,32% | 22.370,00 |
| 16.01.2025 | 3,01 | 3,01 | 2,82 | 2,92 | -1,35% | 99.480,00 |
| 15.01.2025 | 2,69 | 2,96 | 2,62 | 2,96 | 13,22% | 31.859,00 |
| 14.01.2025 | 2,62 | 2,76 | 2,61 | 2,61 | 3,16% | 22.261,00 |
| 13.01.2025 | 2,71 | 2,71 | 2,35 | 2,53 | -6,47% | 148.615,00 |
| 10.01.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 6,29% | 25.275,00 |