2,603€
-2,53%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,67 | 2,73 | 2,37 | 2,60 | -2,53% | 44.054,00 |
| 20.12.2024 | 2,43 | 2,67 | 2,02 | 2,67 | 9,76% | 235.799,00 |
| 19.12.2024 | 2,74 | 2,89 | 2,29 | 2,43 | -11,22% | 158.790,00 |
| 18.12.2024 | 3,05 | 3,05 | 2,55 | 2,74 | -10,24% | 107.445,00 |
| 17.12.2024 | 3,11 | 3,22 | 2,98 | 3,05 | -3,25% | 105.196,00 |
| 16.12.2024 | 3,11 | 3,28 | 3,05 | 3,16 | 1,45% | 80.594,00 |
| 13.12.2024 | 3,12 | 3,21 | 3,00 | 3,11 | 0,81% | 36.718,00 |
| 12.12.2024 | 3,22 | 3,30 | 3,02 | 3,09 | -4,19% | 16.010,00 |
| 11.12.2024 | 3,02 | 3,29 | 3,02 | 3,22 | 7,87% | 55.552,00 |
| 10.12.2024 | 3,15 | 3,41 | 2,78 | 2,99 | -5,24% | 65.952,00 |
| 09.12.2024 | 3,53 | 3,53 | 3,12 | 3,15 | -10,76% | 116.131,00 |
| 06.12.2024 | 3,06 | 3,53 | 3,03 | 3,53 | 15,45% | 73.431,00 |
| 05.12.2024 | 3,25 | 3,96 | 2,91 | 3,06 | -8,46% | 217.838,00 |
| 04.12.2024 | 2,79 | 3,36 | 2,78 | 3,34 | 19,82% | 160.736,00 |
| 03.12.2024 | 2,55 | 2,80 | 2,53 | 2,79 | 9,42% | 69.407,00 |
| 02.12.2024 | 2,38 | 2,62 | 2,36 | 2,55 | 7,15% | 112.364,00 |
| 29.11.2024 | 2,27 | 2,45 | 2,26 | 2,38 | 4,62% | 83.486,00 |
| 28.11.2024 | 2,16 | 2,29 | 2,14 | 2,27 | 5,33% | 34.865,00 |
| 27.11.2024 | 2,20 | 2,29 | 2,09 | 2,16 | -1,71% | 19.980,00 |
| 26.11.2024 | 2,33 | 2,38 | 2,05 | 2,20 | -6,20% | 65.978,00 |
| 25.11.2024 | 2,43 | 2,49 | 2,25 | 2,34 | -3,80% | 263.818,00 |
| 22.11.2024 | 2,27 | 2,48 | 2,22 | 2,43 | 7,04% | 79.247,00 |
| 21.11.2024 | 2,14 | 2,31 | 2,14 | 2,27 | 6,32% | 97.855,00 |
| 20.11.2024 | 2,12 | 2,30 | 2,05 | 2,14 | 1,18% | 86.362,00 |
| 19.11.2024 | 1,96 | 2,17 | 1,87 | 2,11 | 8,17% | 28.650,00 |
| 18.11.2024 | 2,00 | 2,10 | 1,91 | 1,95 | -2,35% | 54.208,00 |
| 15.11.2024 | 2,00 | 2,15 | 1,85 | 2,00 | 0,20% | 72.605,00 |
| 14.11.2024 | 1,94 | 2,10 | 1,80 | 2,00 | 3,10% | 48.344,00 |
| 13.11.2024 | 2,04 | 2,14 | 1,87 | 1,94 | -4,98% | 57.222,00 |
| 12.11.2024 | 2,05 | 2,16 | 1,75 | 2,04 | -0,61% | 128.470,00 |
| 11.11.2024 | 1,74 | 2,05 | 1,64 | 2,05 | 25,00% | 113.326,00 |
| 08.11.2024 | 1,66 | 1,70 | 1,57 | 1,64 | -1,38% | 39.200,00 |
| 07.11.2024 | 1,63 | 1,72 | 1,63 | 1,66 | 1,77% | 23.936,00 |
| 06.11.2024 | 1,68 | 1,84 | 1,63 | 1,63 | 4,48% | 147.734,00 |
| 05.11.2024 | 1,39 | 1,60 | 1,37 | 1,56 | 12,68% | 40.410,00 |
| 04.11.2024 | 1,51 | 1,53 | 1,29 | 1,39 | -7,90% | 182.129,00 |
| 01.11.2024 | 1,64 | 1,64 | 1,50 | 1,51 | -4,07% | 5.300,00 |
| 31.10.2024 | 1,64 | 1,71 | 1,53 | 1,57 | -4,09% | 72.712,00 |
| 30.10.2024 | 1,75 | 1,80 | 1,64 | 1,64 | -6,45% | 13.151,00 |
| 29.10.2024 | 1,63 | 1,81 | 1,63 | 1,75 | 7,56% | 103.155,00 |
| 28.10.2024 | 1,66 | 1,72 | 1,63 | 1,63 | -2,16% | 28.383,00 |
| 25.10.2024 | 1,76 | 1,78 | 1,66 | 1,66 | -5,56% | 21.210,00 |
| 24.10.2024 | 1,67 | 1,85 | 1,67 | 1,76 | 5,32% | 9.000,00 |
| 23.10.2024 | 1,71 | 1,71 | 1,61 | 1,67 | -1,99% | 62.870,00 |
| 22.10.2024 | 1,78 | 1,81 | 1,63 | 1,71 | -3,83% | 24.375,00 |
| 21.10.2024 | 1,82 | 1,86 | 1,73 | 1,78 | -2,69% | 11.411,00 |
| 18.10.2024 | 1,84 | 1,87 | 1,82 | 1,82 | -0,71% | 27.756,00 |
| 17.10.2024 | 1,87 | 1,89 | 1,84 | 1,84 | -1,50% | 2.031,00 |
| 16.10.2024 | 1,84 | 1,91 | 1,82 | 1,87 | 1,47% | 3.130,00 |
| 15.10.2024 | 1,88 | 1,92 | 1,80 | 1,84 | -2,39% | 6.300,00 |
| 14.10.2024 | 1,88 | 1,92 | 1,87 | 1,88 | 0,43% | 14.490,00 |
| 11.10.2024 | 1,76 | 1,89 | 1,73 | 1,88 | 6,53% | 3.757,00 |
| 10.10.2024 | 1,83 | 1,84 | 1,70 | 1,76 | -3,72% | 40.950,00 |
| 09.10.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 1,50% | 4.849,00 |
| 08.10.2024 | 1,89 | 2,84 | 1,80 | 1,80 | -4,51% | 7.820,00 |
| 07.10.2024 | 1,75 | 1,93 | 1,75 | 1,89 | 3,17% | 9.870,00 |
| 04.10.2024 | 1,75 | 1,88 | 1,73 | 1,83 | 4,76% | 4.600,00 |
| 03.10.2024 | 1,74 | 1,78 | 1,71 | 1,75 | 0,46% | 2.250,00 |
| 02.10.2024 | 1,77 | 1,82 | 1,72 | 1,74 | -1,86% | 1.361,00 |
| 01.10.2024 | 1,87 | 1,89 | 1,76 | 1,77 | -5,09% | 5.328,00 |
| 30.09.2024 | 1,88 | 1,92 | 1,85 | 1,87 | -0,96% | 4.451,00 |
| 27.09.2024 | 1,93 | 1,97 | 1,84 | 1,88 | -1,41% | 680,00 |
| 26.09.2024 | 1,93 | 1,96 | 1,86 | 1,91 | -0,88% | 18.805,00 |
| 25.09.2024 | 1,85 | 1,98 | 1,85 | 1,93 | -0,93% | 1.161,00 |
| 24.09.2024 | 1,93 | 1,95 | 1,80 | 1,95 | -0,61% | 9.486,00 |
| 23.09.2024 | 1,90 | 1,99 | 1,90 | 1,96 | 3,16% | 8.980,00 |
| 20.09.2024 | 1,94 | 2,00 | 1,86 | 1,90 | -0,68% | 3.370,00 |
| 19.09.2024 | 1,86 | 2,00 | 1,86 | 1,91 | 2,52% | 8.071,00 |
| 18.09.2024 | 1,89 | 1,95 | 1,85 | 1,86 | -0,85% | 7.300,00 |
| 17.09.2024 | 1,77 | 1,94 | 1,76 | 1,88 | 5,80% | 17.131,00 |
| 16.09.2024 | 1,79 | 1,83 | 1,72 | 1,78 | -0,78% | 7.629,00 |
| 13.09.2024 | 1,83 | 1,84 | 1,74 | 1,79 | -1,97% | 7.350,00 |
| 12.09.2024 | 1,80 | 1,91 | 1,77 | 1,83 | 1,39% | 2.875,00 |
| 11.09.2024 | 1,86 | 1,86 | 1,78 | 1,80 | -2,91% | 7.200,00 |
| 10.09.2024 | 1,88 | 1,95 | 1,81 | 1,86 | -1,22% | 23.556,00 |
| 09.09.2024 | 1,57 | 1,90 | 1,55 | 1,88 | 19,39% | 6.600,00 |
| 06.09.2024 | 1,72 | 1,77 | 1,53 | 1,57 | -8,71% | 18.181,00 |
| 05.09.2024 | 1,79 | 1,85 | 1,70 | 1,72 | -3,69% | 11.710,00 |
| 04.09.2024 | 1,85 | 1,86 | 1,66 | 1,79 | -3,04% | 12.816,00 |
| 03.09.2024 | 2,05 | 2,06 | 1,81 | 1,85 | -9,89% | 12.965,00 |
| 02.09.2024 | 1,99 | 2,08 | 1,97 | 2,05 | 2,94% | 9.400,00 |
| 30.08.2024 | 1,99 | 2,09 | 1,97 | 1,99 | -0,05% | 16.666,00 |
| 29.08.2024 | 1,89 | 2,04 | 1,88 | 1,99 | 5,12% | 15.700,00 |
| 28.08.2024 | 1,99 | 2,00 | 1,80 | 1,89 | -4,78% | 40.523,00 |
| 27.08.2024 | 1,99 | 2,06 | 1,78 | 1,99 | -0,05% | 33.250,00 |
| 26.08.2024 | 1,86 | 2,05 | 1,86 | 1,99 | 6,88% | 62.534,00 |
| 23.08.2024 | 1,72 | 1,89 | 1,72 | 1,86 | 8,07% | 33.271,00 |
| 22.08.2024 | 1,68 | 1,79 | 1,67 | 1,72 | 2,74% | 45.985,00 |
| 21.08.2024 | 1,57 | 1,71 | 1,56 | 1,68 | 6,55% | 21.420,00 |
| 20.08.2024 | 1,65 | 1,71 | 1,53 | 1,57 | -4,67% | 19.425,00 |
| 19.08.2024 | 1,63 | 1,68 | 1,57 | 1,65 | 1,35% | 12.700,00 |
| 16.08.2024 | 1,53 | 1,67 | 1,53 | 1,63 | 6,27% | 27.423,00 |
| 15.08.2024 | 1,37 | 1,63 | 1,37 | 1,53 | 12,07% | 44.005,00 |
| 14.08.2024 | 1,38 | 1,41 | 1,36 | 1,37 | -1,01% | 5.000,00 |
| 13.08.2024 | 1,32 | 1,39 | 1,27 | 1,38 | 4,94% | 5.000,00 |
| 12.08.2024 | 1,34 | 1,35 | 1,26 | 1,32 | -1,50% | 22.007,00 |
| 09.08.2024 | 1,35 | 1,37 | 1,31 | 1,34 | -1,11% | 26.277,00 |
| 08.08.2024 | 1,28 | 1,38 | 1,27 | 1,35 | 5,30% | 3.400,00 |
| 07.08.2024 | 1,28 | 1,37 | 1,27 | 1,28 | 0,00% | 30.856,00 |
| 06.08.2024 | 1,15 | 1,30 | 1,14 | 1,28 | 11,37% | 30.172,00 |