0,947€
-1,35%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,00 | 1,00 | 0,93 | 0,93 | -3,42% | 16.300,00 |
| 11.12.2025 | 0,99 | 1,02 | 0,95 | 0,97 | -6,21% | 3.500,00 |
| 10.12.2025 | 1,02 | 1,03 | 0,97 | 1,03 | 0,29% | 14.000,00 |
| 09.12.2025 | 1,03 | 1,06 | 0,98 | 1,03 | 4,90% | 17.200,00 |
| 08.12.2025 | 1,06 | 1,07 | 0,97 | 0,98 | -4,77% | 20.109,00 |
| 05.12.2025 | 1,14 | 1,17 | 1,02 | 1,03 | -7,55% | 470,00 |
| 04.12.2025 | 1,15 | 1,17 | 1,10 | 1,11 | -5,68% | 13.480,00 |
| 03.12.2025 | 1,22 | 1,22 | 1,11 | 1,18 | 0,34% | 3.000,00 |
| 02.12.2025 | 1,18 | 1,23 | 1,15 | 1,18 | 3,71% | 19.000,00 |
| 01.12.2025 | 1,20 | 1,27 | 1,12 | 1,13 | -19,82% | 31.400,00 |
| 28.11.2025 | 1,43 | 1,46 | 1,29 | 1,41 | -4,59% | 59.050,00 |
| 27.11.2025 | 1,32 | 1,50 | 1,30 | 1,48 | 19,73% | 74.316,00 |
| 26.11.2025 | 1,04 | 1,24 | 1,03 | 1,24 | 28,45% | 33.611,00 |
| 25.11.2025 | 0,89 | 0,97 | 0,87 | 0,96 | 7,24% | 63.500,00 |
| 24.11.2025 | 0,90 | 0,91 | 0,82 | 0,90 | 6,15% | 3.350,00 |
| 21.11.2025 | 0,90 | 0,92 | 0,80 | 0,85 | -6,00% | 80.635,00 |
| 20.11.2025 | 0,98 | 0,99 | 0,86 | 0,90 | -0,55% | 900,00 |
| 19.11.2025 | 0,95 | 1,05 | 0,88 | 0,91 | -3,21% | 41.691,00 |
| 18.11.2025 | 0,84 | 0,96 | 0,80 | 0,94 | 4,70% | 77.579,00 |
| 17.11.2025 | 1,02 | 1,07 | 0,88 | 0,89 | -14,79% | 68.199,00 |
| 14.11.2025 | 1,26 | 1,28 | 0,86 | 1,05 | -16,83% | 99.195,00 |
| 13.11.2025 | 1,39 | 1,45 | 1,25 | 1,26 | -8,03% | 15.750,00 |
| 12.11.2025 | 1,46 | 1,51 | 1,37 | 1,37 | -4,73% | 15.000,00 |
| 11.11.2025 | 1,53 | 1,55 | 1,44 | 1,44 | -4,26% | - |
| 10.11.2025 | 1,52 | 1,59 | 1,48 | 1,50 | 14,66% | 8.860,00 |
| 07.11.2025 | 1,42 | 1,47 | 1,27 | 1,31 | -6,43% | 15.550,00 |
| 06.11.2025 | 1,53 | 1,55 | 1,39 | 1,40 | -5,79% | 32.044,00 |
| 05.11.2025 | 1,52 | 1,56 | 1,48 | 1,49 | -5,47% | 9.050,00 |
| 04.11.2025 | 1,59 | 1,64 | 1,52 | 1,57 | -2,36% | 21.825,00 |
| 03.11.2025 | 1,63 | 1,70 | 1,59 | 1,61 | -6,29% | 8.700,00 |
| 31.10.2025 | 1,69 | 1,76 | 1,56 | 1,72 | 11,27% | 11.500,00 |
| 30.10.2025 | 1,67 | 1,72 | 1,53 | 1,54 | -8,10% | 3.050,00 |
| 29.10.2025 | 1,73 | 1,76 | 1,66 | 1,68 | -5,08% | 43.677,00 |
| 28.10.2025 | 1,80 | 1,81 | 1,72 | 1,77 | -0,78% | 17.880,00 |
| 27.10.2025 | 1,84 | 1,84 | 1,74 | 1,78 | 1,94% | 6.832,00 |
| 24.10.2025 | 1,75 | 1,85 | 1,74 | 1,75 | -0,79% | 255,00 |
| 23.10.2025 | 1,76 | 1,81 | 1,75 | 1,76 | 5,38% | 2.000,00 |
| 22.10.2025 | 1,86 | 1,88 | 1,67 | 1,67 | -10,19% | 81.900,00 |
| 21.10.2025 | 1,84 | 1,91 | 1,78 | 1,86 | 2,42% | 58.700,00 |
| 20.10.2025 | 1,82 | 1,89 | 1,76 | 1,82 | 3,29% | 60.000,00 |
| 17.10.2025 | 1,81 | 1,83 | 1,64 | 1,76 | -1,45% | 119.805,00 |
| 16.10.2025 | 1,84 | 1,94 | 1,79 | 1,79 | 0,22% | 22.500,00 |
| 15.10.2025 | 1,83 | 1,86 | 1,75 | 1,78 | -2,62% | 890,00 |
| 14.10.2025 | 1,83 | 1,84 | 1,74 | 1,83 | 0,22% | 26.499,00 |
| 13.10.2025 | 1,83 | 1,88 | 1,79 | 1,83 | 1,78% | 4.350,00 |
| 10.10.2025 | 1,91 | 1,93 | 1,78 | 1,80 | -4,87% | 31.981,00 |
| 09.10.2025 | 1,91 | 1,93 | 1,85 | 1,89 | -1,97% | 38.079,00 |
| 08.10.2025 | 1,92 | 1,98 | 1,85 | 1,93 | 0,94% | 222.495,00 |
| 07.10.2025 | 1,88 | 1,95 | 1,83 | 1,91 | 0,42% | 16.580,00 |
| 06.10.2025 | 1,88 | 1,97 | 1,87 | 1,90 | 2,04% | 37.033,00 |
| 03.10.2025 | 1,89 | 1,94 | 1,84 | 1,86 | 2,08% | 27.419,00 |
| 02.10.2025 | 1,85 | 1,90 | 1,81 | 1,82 | 0,22% | 59.500,00 |
| 01.10.2025 | 1,79 | 1,86 | 1,75 | 1,82 | 4,00% | 34.750,00 |
| 30.09.2025 | 1,80 | 1,82 | 1,71 | 1,75 | -3,90% | 58.100,00 |
| 29.09.2025 | 1,89 | 1,98 | 1,79 | 1,82 | -0,22% | 18.871,00 |
| 26.09.2025 | 1,91 | 2,13 | 1,79 | 1,83 | -1,30% | 33.200,00 |
| 25.09.2025 | 2,22 | 2,33 | 1,78 | 1,85 | -17,09% | 39.073,00 |
| 24.09.2025 | 2,08 | 2,38 | 2,08 | 2,23 | 7,47% | 59.900,00 |
| 23.09.2025 | 2,08 | 2,21 | 2,04 | 2,08 | -0,10% | 82.948,00 |
| 22.09.2025 | 2,13 | 2,13 | 2,00 | 2,08 | -2,85% | 32.778,00 |
| 19.09.2025 | 2,31 | 2,33 | 2,10 | 2,14 | -7,16% | 149.368,00 |
| 18.09.2025 | 2,19 | 2,34 | 2,18 | 2,30 | 3,83% | 34.120,00 |
| 17.09.2025 | 2,23 | 2,27 | 2,14 | 2,22 | -0,89% | 41.880,00 |
| 16.09.2025 | 2,23 | 2,29 | 2,15 | 2,24 | 2,29% | 20.350,00 |
| 15.09.2025 | 2,27 | 2,41 | 2,10 | 2,19 | 4,19% | 32.000,00 |
| 12.09.2025 | 2,06 | 2,31 | 2,02 | 2,10 | 6,92% | 41.962,00 |
| 11.09.2025 | 1,87 | 1,98 | 1,85 | 1,96 | 6,22% | 6.100,00 |
| 10.09.2025 | 1,81 | 1,91 | 1,78 | 1,85 | 3,30% | 7.000,00 |
| 09.09.2025 | 1,81 | 1,84 | 1,75 | 1,79 | -0,56% | 19.197,00 |
| 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 |