1,804€
1,12%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 1,81 | 1,83 | 1,78 | 1,78 | -1,06% | 1.500,00 |
| 08.09.2025 | 1,73 | 1,80 | 1,71 | 1,80 | 4,17% | 6.056,00 |
| 05.09.2025 | 1,72 | 1,77 | 1,67 | 1,73 | 1,41% | 9.910,00 |
| 04.09.2025 | 1,76 | 1,80 | 1,69 | 1,70 | -3,57% | 19.058,00 |
| 03.09.2025 | 1,85 | 1,86 | 1,76 | 1,77 | -4,33% | 22.304,00 |
| 02.09.2025 | 1,84 | 1,85 | 1,72 | 1,85 | 2,21% | 3.900,00 |
| 01.09.2025 | 1,77 | 1,81 | 1,75 | 1,81 | 1,86% | 13.290,00 |
| 29.08.2025 | 1,84 | 1,86 | 1,77 | 1,77 | -3,38% | 2.600,00 |
| 28.08.2025 | 1,86 | 1,90 | 1,83 | 1,84 | -0,81% | 16.268,00 |
| 27.08.2025 | 1,90 | 1,94 | 1,84 | 1,85 | -2,27% | - |
| 26.08.2025 | 1,89 | 1,91 | 1,84 | 1,89 | 0,64% | 9.950,00 |
| 25.08.2025 | 1,91 | 1,98 | 1,86 | 1,88 | -1,31% | 6.350,00 |
| 22.08.2025 | 1,86 | 1,96 | 1,83 | 1,91 | 5,36% | 11.000,00 |
| 21.08.2025 | 1,82 | 1,88 | 1,78 | 1,81 | -0,28% | 4.139,00 |
| 20.08.2025 | 1,85 | 1,91 | 1,75 | 1,82 | -1,89% | 26.436,00 |
| 19.08.2025 | 1,93 | 1,97 | 1,83 | 1,85 | -4,84% | 13.600,00 |
| 18.08.2025 | 2,02 | 2,04 | 1,83 | 1,94 | -1,32% | 129.462,00 |
| 15.08.2025 | 2,23 | 2,25 | 1,91 | 1,97 | -12,13% | 13.618,00 |
| 14.08.2025 | 2,19 | 2,26 | 2,11 | 2,24 | 4,77% | 31.874,00 |
| 13.08.2025 | 2,20 | 2,33 | 2,14 | 2,14 | -3,39% | 31.850,00 |
| 12.08.2025 | 2,44 | 2,53 | 2,12 | 2,22 | -9,59% | 62.157,00 |
| 11.08.2025 | 2,34 | 2,58 | 2,32 | 2,45 | 9,87% | 9.050,00 |
| 08.08.2025 | 2,21 | 2,26 | 2,18 | 2,23 | 2,53% | 46.524,00 |
| 07.08.2025 | 2,25 | 2,33 | 2,17 | 2,18 | -2,99% | 15.000,00 |
| 06.08.2025 | 2,22 | 2,25 | 2,16 | 2,24 | 1,22% | 19.627,00 |
| 05.08.2025 | 2,32 | 2,36 | 2,21 | 2,22 | -4,32% | 2.260,00 |
| 04.08.2025 | 2,33 | 2,41 | 2,29 | 2,32 | 1,85% | 22.732,00 |
| 01.08.2025 | 2,39 | 2,40 | 2,23 | 2,27 | -4,90% | 53.850,00 |
| 31.07.2025 | 2,46 | 2,51 | 2,39 | 2,39 | -3,04% | 6.000,00 |
| 30.07.2025 | 2,41 | 2,50 | 2,37 | 2,47 | 2,28% | 6.500,00 |
| 29.07.2025 | 2,53 | 2,59 | 2,40 | 2,41 | -5,12% | 68.250,00 |
| 28.07.2025 | 2,51 | 2,70 | 2,48 | 2,54 | 3,04% | 159.180,00 |
| 25.07.2025 | 2,62 | 2,65 | 2,37 | 2,47 | -5,92% | 8.350,00 |
| 24.07.2025 | 2,68 | 2,91 | 2,52 | 2,62 | -2,24% | 19.481,00 |
| 23.07.2025 | 2,72 | 2,76 | 2,66 | 2,68 | -1,22% | 7.739,00 |
| 22.07.2025 | 2,81 | 2,90 | 2,65 | 2,71 | -3,45% | 5.072,00 |
| 21.07.2025 | 2,85 | 2,93 | 2,79 | 2,81 | 0,18% | 13.000,00 |
| 18.07.2025 | 2,90 | 2,96 | 2,78 | 2,81 | -0,95% | 13.800,00 |
| 17.07.2025 | 2,93 | 3,08 | 2,78 | 2,83 | -3,28% | 17.100,00 |
| 16.07.2025 | 2,87 | 2,94 | 2,76 | 2,93 | 3,65% | 24.037,00 |
| 15.07.2025 | 2,93 | 3,04 | 2,70 | 2,83 | -4,98% | 8.500,00 |
| 14.07.2025 | 2,66 | 3,28 | 2,66 | 2,97 | 12,83% | 19.056,00 |
| 11.07.2025 | 2,60 | 2,67 | 2,52 | 2,64 | 3,94% | 25.500,00 |
| 10.07.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 3,47% | 20.428,00 |
| 09.07.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -1,41% | 4.000,00 |
| 08.07.2025 | 2,37 | 2,49 | 2,37 | 2,49 | 3,33% | 2.000,00 |
| 07.07.2025 | 2,65 | 2,68 | 2,41 | 2,41 | -6,24% | 13.390,00 |
| 04.07.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -3,39% | 2.000,00 |
| 03.07.2025 | 2,54 | 2,69 | 2,51 | 2,66 | 8,59% | 129.796,00 |
| 02.07.2025 | 2,35 | 2,45 | 2,35 | 2,45 | 2,95% | 5.001,00 |
| 01.07.2025 | 2,48 | 2,48 | 2,37 | 2,38 | -4,62% | 17.832,00 |
| 30.06.2025 | 2,35 | 2,50 | 2,35 | 2,49 | 2,89% | 3.950,00 |
| 27.06.2025 | 2,46 | 2,50 | 2,42 | 2,42 | -0,62% | 3.010,00 |
| 26.06.2025 | 2,46 | 2,46 | 2,39 | 2,44 | -1,62% | 100,00 |
| 25.06.2025 | 2,57 | 2,68 | 2,46 | 2,48 | -3,88% | 23.999,00 |
| 24.06.2025 | 2,60 | 2,68 | 2,58 | 2,58 | 5,10% | 23.374,00 |
| 23.06.2025 | 2,25 | 2,46 | 2,25 | 2,45 | 5,38% | 16.100,00 |
| 20.06.2025 | 2,37 | 2,57 | 2,31 | 2,33 | 0,65% | 164.550,00 |
| 19.06.2025 | 2,44 | 2,44 | 2,31 | 2,31 | -5,13% | 2.500,00 |
| 18.06.2025 | 2,37 | 2,46 | 2,26 | 2,44 | -0,41% | 3.630,00 |
| 17.06.2025 | 2,43 | 2,48 | 2,41 | 2,45 | -0,20% | 10.900,00 |
| 16.06.2025 | 2,48 | 2,60 | 2,43 | 2,45 | -3,16% | 13.677,00 |
| 13.06.2025 | 2,39 | 2,53 | 2,37 | 2,53 | -0,78% | 16.035,00 |
| 12.06.2025 | 2,73 | 2,80 | 2,55 | 2,55 | -7,10% | 17.463,00 |
| 11.06.2025 | 2,85 | 2,85 | 2,72 | 2,75 | -4,19% | 1.790,00 |
| 10.06.2025 | 2,97 | 3,08 | 2,85 | 2,87 | -3,86% | 15.200,00 |
| 09.06.2025 | 2,96 | 3,06 | 2,96 | 2,98 | 1,71% | 65.789,00 |
| 06.06.2025 | 2,86 | 2,93 | 2,80 | 2,93 | 8,72% | 73.643,00 |
| 05.06.2025 | 2,91 | 3,04 | 2,70 | 2,70 | -9,41% | 39.837,00 |
| 04.06.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -1,49% | 1.008,00 |
| 03.06.2025 | 2,97 | 3,02 | 2,97 | 3,02 | 0,33% | 8.843,00 |
| 02.06.2025 | 3,13 | 3,14 | 3,01 | 3,01 | -4,90% | 4.100,00 |
| 30.05.2025 | 3,00 | 3,17 | 2,88 | 3,17 | 5,50% | 19.549,00 |
| 29.05.2025 | 3,28 | 3,36 | 2,92 | 3,00 | -8,40% | 81.450,00 |
| 28.05.2025 | 3,33 | 3,35 | 3,20 | 3,28 | -3,11% | 39.800,00 |
| 27.05.2025 | 3,18 | 3,38 | 3,12 | 3,38 | 7,30% | 6.278,00 |
| 26.05.2025 | 3,21 | 3,22 | 3,15 | 3,15 | -1,41% | 13.035,00 |
| 23.05.2025 | 3,27 | 3,27 | 3,00 | 3,20 | -4,05% | 9.015,00 |
| 22.05.2025 | 3,20 | 3,36 | 3,20 | 3,33 | 9,54% | 34.934,00 |
| 21.05.2025 | 3,37 | 3,37 | 3,04 | 3,04 | -6,61% | 66.950,00 |
| 20.05.2025 | 3,40 | 3,55 | 3,26 | 3,26 | -4,82% | 24.365,00 |
| 19.05.2025 | 3,39 | 3,51 | 3,20 | 3,42 | 0,59% | 72.027,00 |
| 16.05.2025 | 3,60 | 3,67 | 3,39 | 3,40 | -0,15% | 41.460,00 |
| 15.05.2025 | 3,44 | 3,57 | 3,30 | 3,41 | -0,87% | 55.911,00 |
| 14.05.2025 | 3,88 | 4,03 | 3,42 | 3,44 | -10,08% | 55.054,00 |
| 13.05.2025 | 3,59 | 3,90 | 3,59 | 3,82 | 5,38% | 51.852,00 |
| 12.05.2025 | 3,70 | 4,05 | 3,35 | 3,63 | 7,73% | 182.743,00 |
| 09.05.2025 | 2,92 | 3,37 | 2,92 | 3,37 | 15,24% | 153.088,00 |
| 08.05.2025 | 2,75 | 2,92 | 2,75 | 2,92 | 8,15% | 61.250,00 |
| 07.05.2025 | 2,67 | 2,70 | 2,60 | 2,70 | 1,31% | 10.586,00 |
| 06.05.2025 | 2,61 | 2,67 | 2,52 | 2,67 | 0,76% | 26.000,00 |
| 05.05.2025 | 2,60 | 2,69 | 2,56 | 2,65 | 0,76% | 80.000,00 |
| 02.05.2025 | 2,73 | 2,73 | 2,59 | 2,63 | 8,02% | 35.022,00 |
| 30.04.2025 | 2,72 | 2,82 | 2,43 | 2,43 | -8,30% | 35.786,00 |
| 29.04.2025 | 2,66 | 2,78 | 2,65 | 2,65 | 0,95% | 64.450,00 |
| 28.04.2025 | 2,48 | 2,63 | 2,48 | 2,63 | 9,83% | 32.853,00 |
| 25.04.2025 | 2,17 | 2,39 | 2,16 | 2,39 | 12,74% | 136.237,00 |
| 24.04.2025 | 1,99 | 2,17 | 1,99 | 2,12 | 3,92% | 36.500,00 |
| 23.04.2025 | 2,07 | 2,13 | 1,96 | 2,04 | 3,24% | 115.000,00 |
| 22.04.2025 | 1,87 | 1,98 | 1,84 | 1,98 | 5,33% | 4.170,00 |