0,940€
-3,54%
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 | 1,01 | 0,97 | 0,99 | 2,00% | 7.583,00 |
| 11.12.2025 | 1,02 | 1,02 | 0,95 | 0,97 | -3,90% | 7.197,00 |
| 10.12.2025 | 1,02 | 1,04 | 0,97 | 1,01 | -2,12% | 602,00 |
| 09.12.2025 | 1,05 | 1,06 | 0,98 | 1,04 | 3,96% | 7.760,00 |
| 08.12.2025 | 1,03 | 1,07 | 0,97 | 1,00 | -5,10% | 14.643,00 |
| 05.12.2025 | 1,12 | 1,15 | 1,04 | 1,05 | -6,17% | 1.418,00 |
| 04.12.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,11% | 46.260,00 |
| 03.12.2025 | 1,17 | 1,23 | 1,11 | 1,17 | -2,91% | 19.502,00 |
| 02.12.2025 | 1,12 | 1,23 | 1,12 | 1,20 | 5,72% | 9.965,00 |
| 01.12.2025 | 1,39 | 1,39 | 1,12 | 1,14 | -18,32% | 13.149,00 |
| 28.11.2025 | 1,49 | 1,49 | 1,30 | 1,39 | -5,88% | 69.376,00 |
| 27.11.2025 | 1,23 | 1,48 | 1,23 | 1,48 | 21,03% | 70.408,00 |
| 26.11.2025 | 1,02 | 1,24 | 1,01 | 1,22 | 26,30% | 35.813,00 |
| 25.11.2025 | 0,89 | 0,97 | 0,88 | 0,97 | 7,26% | 4.265,00 |
| 24.11.2025 | 0,86 | 0,92 | 0,83 | 0,90 | 8,41% | 10.830,00 |
| 21.11.2025 | 0,88 | 0,92 | 0,80 | 0,83 | -9,86% | 68.554,00 |
| 20.11.2025 | 0,96 | 1,00 | 0,92 | 0,92 | -7,79% | 11.106,00 |
| 19.11.2025 | 0,94 | 1,06 | 0,93 | 1,00 | 10,85% | 30.894,00 |
| 18.11.2025 | 0,93 | 0,95 | 0,80 | 0,90 | -1,31% | 49.652,00 |
| 17.11.2025 | 1,05 | 1,06 | 0,91 | 0,92 | -18,23% | 122.115,00 |
| 14.11.2025 | 1,26 | 1,31 | 0,86 | 1,12 | -11,33% | 386.417,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,25 | 1,26 | -8,22% | 16.775,00 |
| 12.11.2025 | 1,45 | 1,51 | 1,37 | 1,38 | -5,50% | 23.990,00 |
| 11.11.2025 | 1,52 | 1,54 | 1,43 | 1,46 | -4,09% | 5.530,00 |
| 10.11.2025 | 1,42 | 1,59 | 1,42 | 1,52 | 14,32% | 3.933,00 |
| 07.11.2025 | 1,45 | 1,45 | 1,27 | 1,33 | -5,15% | 40.362,00 |
| 06.11.2025 | 1,53 | 1,56 | 1,40 | 1,40 | -5,73% | 19.312,00 |
| 05.11.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -3,01% | 23.045,00 |
| 04.11.2025 | 1,63 | 1,64 | 1,52 | 1,53 | -5,56% | 120.307,00 |
| 03.11.2025 | 1,62 | 1,69 | 1,59 | 1,62 | -5,32% | 18.133,00 |
| 31.10.2025 | 1,64 | 1,74 | 1,55 | 1,71 | 7,21% | 5.182,00 |
| 30.10.2025 | 1,68 | 1,70 | 1,53 | 1,60 | -4,55% | 50.324,00 |
| 29.10.2025 | 1,74 | 1,76 | 1,65 | 1,67 | -4,07% | 67.306,00 |
| 28.10.2025 | 1,79 | 1,82 | 1,71 | 1,74 | -2,95% | 54.148,00 |
| 27.10.2025 | 1,81 | 1,85 | 1,74 | 1,80 | 3,10% | 32.091,00 |
| 24.10.2025 | 1,74 | 1,85 | 1,73 | 1,74 | 0,46% | 27.106,00 |
| 23.10.2025 | 1,76 | 1,81 | 1,73 | 1,73 | -4,78% | 2.061,00 |
| 22.10.2025 | 1,89 | 1,90 | 1,81 | 1,82 | -2,98% | 2.400,00 |
| 21.10.2025 | 1,84 | 1,93 | 1,79 | 1,88 | 2,34% | 17.350,00 |
| 20.10.2025 | 1,76 | 1,89 | 1,76 | 1,83 | 3,09% | 54.862,00 |
| 17.10.2025 | 1,81 | 1,83 | 1,64 | 1,78 | -3,79% | 85.350,00 |
| 16.10.2025 | 1,80 | 1,87 | 1,77 | 1,85 | 3,01% | 15.046,00 |
| 15.10.2025 | 1,81 | 1,86 | 1,80 | 1,80 | 0,28% | 3.100,00 |
| 14.10.2025 | 1,84 | 1,85 | 1,73 | 1,79 | -1,81% | 8.960,00 |
| 13.10.2025 | 1,77 | 1,88 | 1,77 | 1,82 | 0,05% | 3.050,00 |
| 10.10.2025 | 1,90 | 1,93 | 1,78 | 1,82 | -1,67% | 16.765,00 |
| 09.10.2025 | 1,91 | 1,94 | 1,85 | 1,85 | -4,97% | 32.254,00 |
| 08.10.2025 | 1,93 | 1,96 | 1,90 | 1,95 | 2,74% | 1.463,00 |
| 07.10.2025 | 1,90 | 1,94 | 1,82 | 1,90 | 0,48% | 17.615,00 |
| 06.10.2025 | 1,86 | 1,97 | 1,86 | 1,89 | 1,78% | 80.663,00 |
| 03.10.2025 | 1,86 | 1,93 | 1,83 | 1,86 | 0,32% | 41.003,00 |
| 02.10.2025 | 1,83 | 1,89 | 1,80 | 1,85 | 4,82% | 38.416,00 |
| 01.10.2025 | 1,78 | 1,86 | 1,75 | 1,77 | 2,44% | 56.981,00 |
| 30.09.2025 | 1,80 | 1,83 | 1,71 | 1,72 | -4,28% | 78.250,00 |
| 29.09.2025 | 1,86 | 1,94 | 1,79 | 1,80 | -3,17% | 39.515,00 |
| 26.09.2025 | 1,89 | 2,10 | 1,84 | 1,86 | -0,05% | 144.410,00 |
| 25.09.2025 | 2,28 | 2,33 | 1,79 | 1,86 | -18,15% | 145.097,00 |
| 24.09.2025 | 2,11 | 2,37 | 2,08 | 2,27 | 8,99% | 50.067,00 |
| 23.09.2025 | 2,08 | 2,11 | 2,05 | 2,09 | 2,08% | 11.181,00 |
| 22.09.2025 | 2,19 | 2,19 | 1,98 | 2,04 | -8,82% | 79.724,00 |
| 19.09.2025 | 2,35 | 2,35 | 2,22 | 2,24 | -0,44% | 6.709,00 |
| 18.09.2025 | 2,20 | 2,33 | 2,19 | 2,25 | 2,16% | 57.144,00 |
| 17.09.2025 | 2,28 | 2,28 | 2,17 | 2,20 | -1,12% | 14.098,00 |
| 16.09.2025 | 2,26 | 2,29 | 2,16 | 2,23 | 2,06% | 48.095,00 |
| 15.09.2025 | 2,13 | 2,37 | 2,10 | 2,18 | 3,19% | 41.098,00 |
| 12.09.2025 | 2,04 | 2,28 | 2,02 | 2,12 | 12,38% | 25.772,00 |
| 11.09.2025 | 1,83 | 1,91 | 1,83 | 1,88 | -0,90% | 7.460,00 |
| 10.09.2025 | 1,80 | 1,91 | 1,77 | 1,90 | 4,80% | 10.972,00 |
| 09.09.2025 | 1,81 | 1,83 | 1,78 | 1,81 | 4,50% | 3.709,00 |
| 08.09.2025 | 1,74 | 1,79 | 1,72 | 1,73 | -0,40% | 6.025,00 |
| 05.09.2025 | 1,71 | 1,78 | 1,67 | 1,74 | 1,69% | 19.766,00 |
| 04.09.2025 | 1,78 | 1,80 | 1,69 | 1,71 | -3,77% | 14.802,00 |
| 03.09.2025 | 1,85 | 1,87 | 1,76 | 1,78 | -2,79% | 40.217,00 |
| 02.09.2025 | 1,85 | 1,85 | 1,72 | 1,83 | -1,24% | 25.066,00 |
| 01.09.2025 | 1,78 | 1,86 | 1,73 | 1,85 | 3,98% | 11.188,00 |
| 29.08.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -2,99% | 3.700,00 |
| 28.08.2025 | 1,85 | 1,89 | 1,83 | 1,84 | -0,70% | 17.500,00 |
| 27.08.2025 | 1,92 | 1,94 | 1,84 | 1,85 | -2,37% | 13.026,00 |
| 26.08.2025 | 1,88 | 1,90 | 1,84 | 1,90 | 0,42% | 5.452,00 |
| 25.08.2025 | 1,91 | 1,94 | 1,84 | 1,89 | -1,26% | 24.767,00 |
| 22.08.2025 | 1,81 | 1,97 | 1,81 | 1,91 | 5,87% | 44.379,00 |
| 21.08.2025 | 1,82 | 1,88 | 1,78 | 1,81 | -0,55% | 13.961,00 |
| 20.08.2025 | 1,85 | 1,92 | 1,76 | 1,82 | -1,94% | 56.584,00 |
| 19.08.2025 | 1,94 | 1,97 | 1,83 | 1,85 | -4,64% | 21.711,00 |
| 18.08.2025 | 2,03 | 2,06 | 1,84 | 1,94 | -1,72% | 34.625,00 |
| 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 |