2,500€
-5,84%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,71 | 2,73 | 2,36 | 2,60 | -3,17% | 12.005,00 |
| 20.12.2024 | 2,41 | 2,69 | 2,02 | 2,68 | 10,73% | 152.214,00 |
| 19.12.2024 | 2,73 | 2,87 | 2,28 | 2,42 | -8,91% | 97.282,00 |
| 18.12.2024 | 2,99 | 2,99 | 2,54 | 2,66 | -12,07% | 122.807,00 |
| 17.12.2024 | 3,16 | 3,23 | 2,98 | 3,03 | -1,94% | 55.464,00 |
| 16.12.2024 | 3,21 | 3,28 | 3,02 | 3,09 | -3,74% | 87.515,00 |
| 13.12.2024 | 3,12 | 3,21 | 2,99 | 3,21 | 3,72% | 110.050,00 |
| 12.12.2024 | 3,19 | 3,31 | 3,02 | 3,09 | -3,89% | 44.495,00 |
| 11.12.2024 | 3,07 | 3,29 | 3,02 | 3,22 | 7,60% | 26.010,00 |
| 10.12.2024 | 3,27 | 3,41 | 2,78 | 2,99 | -5,74% | 147.443,00 |
| 09.12.2024 | 3,47 | 3,52 | 3,13 | 3,17 | -7,85% | 108.048,00 |
| 06.12.2024 | 3,05 | 3,47 | 3,03 | 3,44 | 13,16% | 88.260,00 |
| 05.12.2024 | 3,52 | 3,95 | 2,92 | 3,04 | -6,98% | 181.158,00 |
| 04.12.2024 | 2,80 | 3,30 | 2,79 | 3,27 | 18,49% | 195.281,00 |
| 03.12.2024 | 2,56 | 2,78 | 2,55 | 2,76 | 7,61% | 148.605,00 |
| 02.12.2024 | 2,37 | 2,62 | 2,37 | 2,56 | 8,92% | 182.074,00 |
| 29.11.2024 | 2,29 | 2,41 | 2,29 | 2,35 | 3,75% | 70.838,00 |
| 28.11.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 5,73% | 69.421,00 |
| 27.11.2024 | 2,19 | 2,30 | 2,09 | 2,15 | -1,06% | 20.034,00 |
| 26.11.2024 | 2,33 | 2,36 | 2,06 | 2,17 | -5,74% | 95.094,00 |
| 25.11.2024 | 2,45 | 2,49 | 2,27 | 2,30 | -6,20% | 86.266,00 |
| 22.11.2024 | 2,31 | 2,48 | 2,23 | 2,45 | 7,07% | 42.764,00 |
| 21.11.2024 | 2,19 | 2,32 | 2,13 | 2,29 | 6,17% | 39.940,00 |
| 20.11.2024 | 2,12 | 2,31 | 2,04 | 2,16 | 2,32% | 720.391,00 |
| 19.11.2024 | 1,98 | 2,17 | 1,87 | 2,11 | 6,25% | 137.298,00 |
| 18.11.2024 | 2,05 | 2,09 | 1,91 | 1,98 | 13,11% | 45.260,00 |
| 15.11.2024 | 2,05 | 2,12 | 1,75 | 1,75 | -12,26% | 62.200,00 |
| 14.11.2024 | 1,97 | 2,08 | 1,77 | 2,00 | 2,62% | 142.070,00 |
| 13.11.2024 | 1,97 | 2,15 | 1,87 | 1,95 | -4,84% | 92.420,00 |
| 12.11.2024 | 1,94 | 2,17 | 1,77 | 2,05 | 1,09% | 113.992,00 |
| 11.11.2024 | 1,83 | 2,03 | 1,73 | 2,03 | 23,40% | 112.542,00 |
| 08.11.2024 | 1,68 | 1,70 | 1,56 | 1,64 | -0,85% | 20.620,00 |
| 07.11.2024 | 1,67 | 1,72 | 1,63 | 1,66 | -0,12% | 105.600,00 |
| 06.11.2024 | 1,72 | 1,88 | 1,63 | 1,66 | 5,95% | 220.764,00 |
| 05.11.2024 | 1,40 | 1,59 | 1,37 | 1,56 | 12,52% | 107.800,00 |
| 04.11.2024 | 1,52 | 1,53 | 1,30 | 1,39 | -7,46% | 167.329,00 |
| 01.11.2024 | 1,57 | 1,64 | 1,50 | 1,50 | -4,15% | 73.700,00 |
| 31.10.2024 | 1,63 | 1,69 | 1,52 | 1,57 | -4,28% | 30.951,00 |
| 30.10.2024 | 1,75 | 1,77 | 1,63 | 1,64 | -6,30% | 34.386,00 |
| 29.10.2024 | 1,66 | 1,81 | 1,62 | 1,75 | 5,94% | 124.509,00 |
| 28.10.2024 | 1,69 | 1,74 | 1,64 | 1,65 | -0,06% | 35.250,00 |
| 25.10.2024 | 1,76 | 1,78 | 1,64 | 1,65 | -6,52% | 18.947,00 |
| 24.10.2024 | 1,69 | 1,86 | 1,66 | 1,77 | 6,13% | 98.100,00 |
| 23.10.2024 | 1,69 | 1,72 | 1,62 | 1,66 | -1,19% | 78.440,00 |
| 22.10.2024 | 1,79 | 1,81 | 1,62 | 1,68 | -5,18% | 101.500,00 |
| 21.10.2024 | 1,85 | 1,86 | 1,69 | 1,78 | -2,47% | 39.285,00 |
| 18.10.2024 | 1,85 | 1,87 | 1,82 | 1,82 | -0,66% | 16.660,00 |
| 17.10.2024 | 1,88 | 1,90 | 1,83 | 1,83 | -2,66% | 26.645,00 |
| 16.10.2024 | 1,85 | 1,91 | 1,81 | 1,88 | 2,73% | 67.600,00 |
| 15.10.2024 | 1,90 | 1,92 | 1,80 | 1,83 | -3,32% | 52.544,00 |
| 14.10.2024 | 1,91 | 1,92 | 1,87 | 1,90 | 0,37% | 60.394,00 |
| 11.10.2024 | 1,77 | 1,89 | 1,74 | 1,89 | 7,03% | 33.980,00 |
| 10.10.2024 | 1,81 | 1,83 | 1,70 | 1,76 | -2,00% | 66.050,00 |
| 09.10.2024 | 1,80 | 1,85 | 1,79 | 1,80 | 0,17% | 68.725,00 |
| 08.10.2024 | 1,91 | 1,93 | 1,80 | 1,80 | -6,01% | 53.020,00 |
| 07.10.2024 | 1,85 | 1,97 | 1,83 | 1,91 | 3,13% | 91.528,00 |
| 04.10.2024 | 1,74 | 1,88 | 1,74 | 1,85 | 6,19% | 4.696,00 |
| 03.10.2024 | 1,76 | 1,78 | 1,71 | 1,75 | 0,34% | 12.000,00 |
| 02.10.2024 | 1,78 | 1,82 | 1,72 | 1,74 | -1,81% | 74.200,00 |
| 01.10.2024 | 1,87 | 1,89 | 1,76 | 1,77 | -4,94% | 31.250,00 |
| 30.09.2024 | 1,89 | 1,91 | 1,86 | 1,86 | -1,11% | 25.051,00 |
| 27.09.2024 | 1,88 | 1,98 | 1,84 | 1,89 | 0,37% | 46.300,00 |
| 26.09.2024 | 1,93 | 1,96 | 1,86 | 1,88 | -2,74% | 28.400,00 |
| 25.09.2024 | 1,94 | 1,98 | 1,89 | 1,93 | -0,21% | 26.000,00 |
| 24.09.2024 | 1,90 | 1,95 | 1,80 | 1,94 | 1,79% | 23.550,00 |
| 23.09.2024 | 1,91 | 1,95 | 1,87 | 1,90 | 1,93% | 30.590,00 |
| 20.09.2024 | 1,93 | 1,97 | 1,85 | 1,87 | -2,15% | 12.182,00 |
| 19.09.2024 | 1,86 | 1,96 | 1,85 | 1,91 | 3,03% | 128.595,00 |
| 18.09.2024 | 1,88 | 1,92 | 1,84 | 1,85 | -1,33% | 20.524,00 |
| 17.09.2024 | 1,82 | 1,94 | 1,78 | 1,88 | 4,87% | 459.390,00 |
| 16.09.2024 | 1,83 | 1,84 | 1,71 | 1,79 | -0,17% | 82.050,00 |
| 13.09.2024 | 1,83 | 1,84 | 1,75 | 1,79 | -1,97% | 19.040,00 |
| 12.09.2024 | 1,81 | 1,90 | 1,77 | 1,83 | 1,33% | 37.600,00 |
| 11.09.2024 | 1,83 | 1,85 | 1,78 | 1,80 | -2,80% | 82.143,00 |
| 10.09.2024 | 1,87 | 1,94 | 1,77 | 1,86 | -1,70% | 83.962,00 |
| 09.09.2024 | 1,57 | 1,90 | 1,57 | 1,89 | 20,96% | 19.033,00 |
| 06.09.2024 | 1,72 | 1,78 | 1,53 | 1,56 | -8,45% | 96.964,00 |
| 05.09.2024 | 1,79 | 1,84 | 1,70 | 1,70 | -4,38% | 78.460,00 |
| 04.09.2024 | 1,80 | 1,83 | 1,65 | 1,78 | -3,52% | 130.360,00 |
| 03.09.2024 | 2,00 | 2,04 | 1,80 | 1,85 | -9,46% | 129.025,00 |
| 02.09.2024 | 1,97 | 2,08 | 1,97 | 2,04 | 2,00% | 68.042,00 |
| 30.08.2024 | 2,01 | 2,09 | 1,97 | 2,00 | 0,50% | 46.850,00 |
| 29.08.2024 | 1,92 | 2,05 | 1,90 | 1,99 | 4,30% | 61.058,00 |
| 28.08.2024 | 2,03 | 2,03 | 1,84 | 1,91 | -5,78% | 171.089,00 |
| 27.08.2024 | 1,98 | 2,04 | 1,78 | 2,03 | 2,64% | 284.250,00 |
| 26.08.2024 | 1,88 | 2,06 | 1,88 | 1,97 | 6,82% | 133.631,00 |
| 23.08.2024 | 1,73 | 1,87 | 1,73 | 1,85 | 6,82% | 54.122,00 |
| 22.08.2024 | 1,69 | 1,78 | 1,69 | 1,73 | 3,29% | 96.794,00 |
| 21.08.2024 | 1,57 | 1,69 | 1,56 | 1,67 | 6,49% | 56.425,00 |
| 20.08.2024 | 1,66 | 1,69 | 1,53 | 1,57 | -5,07% | 14.261,00 |
| 19.08.2024 | 1,62 | 1,68 | 1,57 | 1,66 | 2,48% | 21.200,00 |
| 16.08.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 6,25% | 122.350,00 |
| 15.08.2024 | 1,35 | 1,64 | 1,35 | 1,52 | 11,59% | 83.707,00 |
| 14.08.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -0,94% | 17.890,00 |
| 13.08.2024 | 1,31 | 1,39 | 1,27 | 1,38 | 3,69% | - |
| 12.08.2024 | 1,34 | 1,36 | 1,27 | 1,33 | -2,14% | 20.800,00 |
| 09.08.2024 | 1,34 | 1,38 | 1,31 | 1,36 | 0,00% | 7.150,00 |
| 08.08.2024 | 1,27 | 1,39 | 1,27 | 1,36 | 5,94% | 133.268,00 |
| 07.08.2024 | 1,27 | 1,39 | 1,27 | 1,28 | 1,35% | 23.200,00 |
| 06.08.2024 | 1,23 | 1,41 | 1,13 | 1,26 | 9,54% | 129.300,00 |