2,026€
-9,78%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,24 | 2,25 | 1,90 | 1,98 | -12,03% | 30.647,00 |
| 14.08.2025 | 2,20 | 2,26 | 2,11 | 2,25 | 4,30% | 35.902,00 |
| 13.08.2025 | 2,21 | 2,34 | 2,14 | 2,15 | -2,49% | 35.825,00 |
| 12.08.2025 | 2,45 | 2,53 | 2,11 | 2,21 | -9,90% | 95.118,00 |
| 11.08.2025 | 2,26 | 2,57 | 2,24 | 2,45 | 9,50% | 54.653,00 |
| 08.08.2025 | 2,20 | 2,26 | 2,17 | 2,24 | 2,87% | 25.925,00 |
| 07.08.2025 | 2,24 | 2,33 | 2,18 | 2,18 | -3,01% | 86.939,00 |
| 06.08.2025 | 2,23 | 2,25 | 2,16 | 2,24 | 1,13% | 113.639,00 |
| 05.08.2025 | 2,33 | 2,35 | 2,22 | 2,22 | -4,42% | 31.476,00 |
| 04.08.2025 | 2,26 | 2,41 | 2,26 | 2,32 | 2,32% | 88.639,00 |
| 01.08.2025 | 2,38 | 2,39 | 2,23 | 2,27 | -5,32% | 73.636,00 |
| 31.07.2025 | 2,51 | 2,51 | 2,40 | 2,40 | -2,84% | 3.428,00 |
| 30.07.2025 | 2,45 | 2,49 | 2,37 | 2,47 | 2,07% | 1.077,00 |
| 29.07.2025 | 2,53 | 2,59 | 2,41 | 2,42 | -4,64% | 61.846,00 |
| 28.07.2025 | 2,48 | 2,66 | 2,48 | 2,53 | 1,91% | 28.447,00 |
| 25.07.2025 | 2,58 | 2,65 | 2,38 | 2,49 | -4,05% | 48.182,00 |
| 24.07.2025 | 2,68 | 2,91 | 2,53 | 2,59 | -3,09% | 56.633,00 |
| 23.07.2025 | 2,75 | 2,76 | 2,66 | 2,67 | -1,38% | 81.617,00 |
| 22.07.2025 | 2,85 | 2,86 | 2,66 | 2,71 | -3,04% | 30.285,00 |
| 21.07.2025 | 2,80 | 2,95 | 2,76 | 2,80 | -0,53% | 26.403,00 |
| 18.07.2025 | 2,86 | 2,96 | 2,79 | 2,81 | -1,32% | 57.007,00 |
| 17.07.2025 | 2,93 | 2,98 | 2,78 | 2,85 | -2,32% | 10.140,00 |
| 16.07.2025 | 2,84 | 2,93 | 2,76 | 2,92 | 2,91% | 17.971,00 |
| 15.07.2025 | 2,96 | 3,00 | 2,70 | 2,83 | -4,95% | 44.407,00 |
| 14.07.2025 | 2,58 | 3,08 | 2,58 | 2,98 | 15,06% | 149.278,00 |
| 11.07.2025 | 2,59 | 2,68 | 2,51 | 2,59 | 3,29% | 39.726,00 |
| 10.07.2025 | 2,54 | 2,54 | 2,41 | 2,51 | 2,24% | 31.062,00 |
| 09.07.2025 | 2,51 | 2,58 | 2,40 | 2,45 | -1,31% | 7.719,00 |
| 08.07.2025 | 2,43 | 2,57 | 2,39 | 2,49 | 3,11% | 34.161,00 |
| 07.07.2025 | 2,54 | 2,69 | 2,39 | 2,41 | -5,12% | 23.097,00 |
| 04.07.2025 | 2,65 | 2,70 | 2,52 | 2,54 | -4,06% | 20.150,00 |
| 03.07.2025 | 2,59 | 2,74 | 2,50 | 2,65 | 5,90% | 48.751,00 |
| 02.07.2025 | 2,38 | 2,54 | 2,35 | 2,50 | 5,15% | 34.623,00 |
| 01.07.2025 | 2,49 | 2,49 | 2,35 | 2,38 | -4,33% | - |
| 30.06.2025 | 2,38 | 2,55 | 2,38 | 2,49 | 3,76% | - |
| 27.06.2025 | 2,47 | 2,53 | 2,36 | 2,40 | -3,13% | - |
| 26.06.2025 | 2,49 | 2,56 | 2,40 | 2,47 | 0,61% | - |
| 25.06.2025 | 2,60 | 2,69 | 2,45 | 2,46 | -4,38% | - |
| 24.06.2025 | 2,49 | 2,71 | 0,00 | 2,57 | 5,01% | 68.830,00 |
| 23.06.2025 | 2,16 | 2,46 | 2,16 | 2,45 | 5,95% | 26.403,00 |
| 20.06.2025 | 2,34 | 2,54 | 2,29 | 2,31 | -1,07% | 32.201,00 |
| 19.06.2025 | 2,43 | 2,46 | 2,33 | 2,34 | -4,50% | 23.475,00 |
| 18.06.2025 | 2,44 | 2,48 | 2,27 | 2,45 | 1,45% | 22.475,00 |
| 17.06.2025 | 2,44 | 2,54 | 2,40 | 2,41 | -0,92% | 13.440,00 |
| 16.06.2025 | 2,52 | 2,70 | 2,39 | 2,43 | -3,28% | 20.222,00 |
| 13.06.2025 | 2,59 | 2,59 | 2,32 | 2,52 | -1,66% | 121.636,00 |
| 12.06.2025 | 2,73 | 2,81 | 2,54 | 2,56 | -7,50% | 24.631,00 |
| 11.06.2025 | 2,90 | 2,97 | 2,70 | 2,77 | -4,41% | 50.548,00 |
| 10.06.2025 | 3,01 | 3,14 | 2,84 | 2,89 | -3,82% | 34.450,00 |
| 09.06.2025 | 2,94 | 3,07 | 2,89 | 3,01 | 1,95% | 34.155,00 |
| 06.06.2025 | 2,73 | 3,05 | 2,69 | 2,95 | 8,36% | 32.855,00 |
| 05.06.2025 | 2,98 | 3,05 | 2,68 | 2,72 | -8,26% | 38.363,00 |
| 04.06.2025 | 3,03 | 3,12 | 2,95 | 2,97 | -3,18% | 9.425,00 |
| 03.06.2025 | 3,08 | 3,12 | 2,94 | 3,07 | 2,17% | 25.574,00 |
| 02.06.2025 | 3,17 | 4,09 | 2,98 | 3,00 | -5,51% | 18.200,00 |
| 30.05.2025 | 3,01 | 3,21 | 2,87 | 3,18 | 4,10% | 24.980,00 |
| 29.05.2025 | 3,33 | 3,38 | 2,95 | 3,05 | -7,51% | 34.316,00 |
| 28.05.2025 | 3,38 | 3,41 | 3,16 | 3,30 | -2,30% | 19.125,00 |
| 27.05.2025 | 3,19 | 3,41 | 3,10 | 3,38 | 6,30% | 28.407,00 |
| 26.05.2025 | 3,14 | 3,26 | 3,13 | 3,18 | 0,24% | 36.285,00 |
| 23.05.2025 | 3,32 | 3,33 | 2,97 | 3,17 | -4,88% | 17.612,00 |
| 22.05.2025 | 3,15 | 3,43 | 3,08 | 3,33 | 6,39% | 40.171,00 |
| 21.05.2025 | 3,27 | 3,38 | 3,02 | 3,13 | -5,72% | 41.151,00 |
| 20.05.2025 | 3,39 | 3,53 | 3,25 | 3,32 | -3,07% | 11.857,00 |
| 19.05.2025 | 3,48 | 3,52 | 3,16 | 3,43 | 0,00% | 68.413,00 |
| 16.05.2025 | 3,45 | 3,65 | 3,38 | 3,43 | -0,80% | 44.209,00 |
| 15.05.2025 | 3,51 | 3,62 | 3,30 | 3,45 | 1,32% | 50.150,00 |
| 14.05.2025 | 3,80 | 4,07 | 3,40 | 3,41 | -10,39% | 77.865,00 |
| 13.05.2025 | 3,59 | 3,91 | 3,53 | 3,80 | 5,99% | 73.016,00 |
| 12.05.2025 | 3,76 | 4,40 | 3,30 | 3,59 | 4,90% | 337.383,00 |
| 09.05.2025 | 2,93 | 3,48 | 2,88 | 3,42 | 16,72% | 70.071,00 |
| 08.05.2025 | 2,69 | 2,96 | 2,68 | 2,93 | 9,02% | 71.647,00 |
| 07.05.2025 | 2,66 | 2,72 | 2,60 | 2,69 | 0,19% | 59.796,00 |
| 06.05.2025 | 2,67 | 2,70 | 2,54 | 2,68 | 0,75% | 35.722,00 |
| 05.05.2025 | 2,62 | 2,71 | 2,56 | 2,66 | 1,91% | 33.034,00 |
| 02.05.2025 | 2,52 | 2,74 | 2,52 | 2,61 | 4,50% | 17.234,00 |
| 30.04.2025 | 2,72 | 2,85 | 2,47 | 2,50 | -7,32% | 46.521,00 |
| 29.04.2025 | 2,59 | 2,82 | 2,59 | 2,70 | 4,05% | 77.681,00 |
| 28.04.2025 | 2,41 | 2,66 | 2,40 | 2,59 | 8,13% | 87.496,00 |
| 25.04.2025 | 2,12 | 2,42 | 2,12 | 2,40 | 11,00% | 83.451,00 |
| 24.04.2025 | 2,04 | 2,16 | 1,96 | 2,16 | 6,98% | 36.314,00 |
| 23.04.2025 | 1,99 | 2,14 | 1,97 | 2,02 | 1,36% | 53.683,00 |
| 22.04.2025 | 1,91 | 2,01 | 1,84 | 1,99 | 4,68% | 38.769,00 |
| 17.04.2025 | 1,91 | 1,94 | 1,83 | 1,90 | -0,26% | 14.764,00 |
| 16.04.2025 | 2,02 | 2,04 | 1,82 | 1,91 | -5,78% | 15.538,00 |
| 15.04.2025 | 2,05 | 2,12 | 1,93 | 2,03 | -0,86% | 42.035,00 |
| 14.04.2025 | 1,96 | 2,11 | 1,96 | 2,04 | 4,64% | 11.102,00 |
| 11.04.2025 | 1,85 | 2,11 | 1,84 | 1,95 | 5,51% | 34.798,00 |
| 10.04.2025 | 2,00 | 2,13 | 1,82 | 1,85 | -10,30% | 39.909,00 |
| 09.04.2025 | 1,74 | 2,09 | 1,56 | 2,06 | 29,88% | 137.904,00 |
| 08.04.2025 | 1,67 | 2,00 | 1,58 | 1,59 | -5,02% | 119.266,00 |
| 07.04.2025 | 1,88 | 1,88 | 1,44 | 1,67 | -6,23% | 128.288,00 |
| 04.04.2025 | 1,88 | 2,11 | 1,70 | 1,78 | -4,65% | 205.029,00 |
| 03.04.2025 | 2,09 | 2,09 | 1,82 | 1,87 | -10,74% | 188.762,00 |
| 02.04.2025 | 2,15 | 2,16 | 2,05 | 2,10 | -2,44% | 72.808,00 |
| 01.04.2025 | 2,10 | 2,22 | 1,95 | 2,15 | 0,00% | 114.775,00 |
| 31.03.2025 | 2,23 | 2,30 | 2,06 | 2,15 | -6,12% | 21.050,00 |
| 28.03.2025 | 2,52 | 2,52 | 2,27 | 2,29 | -8,50% | 32.100,00 |
| 27.03.2025 | 2,41 | 2,57 | 2,41 | 2,50 | 0,81% | 9.550,00 |
| 26.03.2025 | 2,61 | 2,68 | 2,41 | 2,48 | -4,80% | 14.269,00 |