1,750€
-4,79%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,81 | 1,92 | 1,74 | 1,75 | -2,89% | 2.526,00 |
| 11.03.2025 | 1,84 | 1,93 | 1,65 | 1,80 | -1,58% | 37.450,00 |
| 10.03.2025 | 2,21 | 2,21 | 1,67 | 1,83 | -16,89% | 46.638,00 |
| 07.03.2025 | 2,18 | 2,27 | 1,99 | 2,20 | 0,78% | 70.160,00 |
| 06.03.2025 | 2,37 | 2,38 | 2,17 | 2,19 | -6,22% | 16.000,00 |
| 05.03.2025 | 2,27 | 2,47 | 2,19 | 2,33 | 7,87% | 5.660,00 |
| 04.03.2025 | 2,19 | 2,37 | 2,01 | 2,16 | -4,34% | 116.970,00 |
| 03.03.2025 | 2,62 | 2,71 | 2,23 | 2,26 | -0,22% | 156.481,00 |
| 28.02.2025 | 2,13 | 2,32 | 1,93 | 2,26 | 5,85% | 66.957,00 |
| 27.02.2025 | 2,14 | 2,66 | 2,12 | 2,14 | 0,38% | 155.410,00 |
| 26.02.2025 | 2,18 | 2,37 | 2,05 | 2,13 | -0,14% | 53.900,00 |
| 25.02.2025 | 2,54 | 2,54 | 2,06 | 2,13 | -17,49% | 223.943,00 |
| 24.02.2025 | 2,67 | 2,79 | 2,49 | 2,59 | -3,54% | 39.425,00 |
| 21.02.2025 | 2,88 | 3,04 | 2,68 | 2,68 | -6,72% | 95.025,00 |
| 20.02.2025 | 2,97 | 3,03 | 2,86 | 2,87 | -3,20% | 20.720,00 |
| 19.02.2025 | 2,95 | 3,18 | 2,88 | 2,97 | 1,37% | 35.500,00 |
| 18.02.2025 | 3,19 | 3,23 | 2,89 | 2,93 | -5,33% | 50.360,00 |
| 17.02.2025 | 3,20 | 3,24 | 3,07 | 3,09 | -2,89% | 83.943,00 |
| 14.02.2025 | 3,28 | 3,32 | 3,13 | 3,19 | -2,54% | 2.294,00 |
| 13.02.2025 | 3,24 | 3,33 | 3,12 | 3,27 | 1,02% | 25.340,00 |
| 12.02.2025 | 3,06 | 3,25 | 2,98 | 3,24 | 6,14% | 132.400,00 |
| 11.02.2025 | 3,10 | 3,11 | 2,89 | 3,05 | -1,45% | 79.116,00 |
| 10.02.2025 | 2,93 | 3,10 | 2,88 | 3,09 | 5,64% | 24.170,00 |
| 07.02.2025 | 2,96 | 3,06 | 2,89 | 2,93 | -1,35% | 19.026,00 |
| 06.02.2025 | 3,02 | 3,03 | 2,82 | 2,97 | -1,56% | 43.750,00 |
| 05.02.2025 | 2,86 | 3,04 | 2,73 | 3,02 | 5,49% | 60.537,00 |
| 04.02.2025 | 2,89 | 2,96 | 2,80 | 2,86 | -0,59% | - |
| 03.02.2025 | 2,99 | 2,99 | 2,56 | 2,88 | -3,85% | 36.066,00 |
| 31.01.2025 | 3,05 | 3,15 | 2,90 | 2,99 | -2,45% | 21.899,00 |
| 30.01.2025 | 3,02 | 3,11 | 3,02 | 3,07 | 1,89% | 19.932,00 |
| 29.01.2025 | 3,04 | 3,06 | 2,94 | 3,01 | -1,22% | 21.000,00 |
| 28.01.2025 | 2,88 | 3,07 | 2,87 | 3,05 | 6,36% | 40.371,00 |
| 27.01.2025 | 3,02 | 3,02 | 2,64 | 2,86 | -4,98% | 52.332,00 |
| 24.01.2025 | 3,13 | 3,22 | 3,00 | 3,01 | -2,18% | 71.472,00 |
| 23.01.2025 | 2,98 | 3,15 | 2,89 | 3,08 | 3,01% | 61.160,00 |
| 22.01.2025 | 3,04 | 3,06 | 2,83 | 2,99 | -0,93% | 10.185,00 |
| 21.01.2025 | 2,93 | 3,10 | 2,83 | 3,02 | 0,94% | 56.686,00 |
| 20.01.2025 | 3,06 | 3,19 | 2,81 | 2,99 | -2,38% | 46.550,00 |
| 17.01.2025 | 2,99 | 3,17 | 2,99 | 3,06 | 3,03% | 32.370,00 |
| 16.01.2025 | 2,96 | 3,02 | 2,84 | 2,97 | 0,85% | 95.780,00 |
| 15.01.2025 | 2,67 | 3,03 | 2,61 | 2,95 | 10,91% | 38.309,00 |
| 14.01.2025 | 2,61 | 2,83 | 2,60 | 2,66 | 1,92% | 47.872,00 |
| 13.01.2025 | 2,76 | 2,76 | 2,37 | 2,61 | -5,27% | 168.165,00 |
| 10.01.2025 | 2,57 | 2,83 | 2,52 | 2,75 | 8,73% | 30.275,00 |
| 09.01.2025 | 2,76 | 2,79 | 2,51 | 2,53 | -7,86% | 37.699,00 |
| 08.01.2025 | 2,93 | 2,94 | 2,57 | 2,75 | -5,66% | 48.629,00 |
| 07.01.2025 | 3,14 | 3,14 | 2,80 | 2,91 | -7,02% | 30.500,00 |
| 06.01.2025 | 3,08 | 3,27 | 3,03 | 3,13 | 2,39% | 75.235,00 |
| 03.01.2025 | 2,84 | 3,07 | 2,76 | 3,06 | 8,32% | 43.150,00 |
| 02.01.2025 | 2,62 | 2,85 | 2,59 | 2,83 | 11,22% | 68.042,00 |
| 30.12.2024 | 2,67 | 2,70 | 2,43 | 2,54 | -6,10% | 145.922,00 |
| 27.12.2024 | 2,72 | 2,87 | 2,57 | 2,71 | 4,12% | 76.600,00 |
| 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 |