1,828€
4,76%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 1,37 | 1,37 | 0,96 | 1,15 | -15,85% | 40.192,00 |
| 02.08.2024 | 1,47 | 1,51 | 1,35 | 1,37 | -6,04% | 30.200,00 |
| 01.08.2024 | 1,59 | 1,63 | 1,43 | 1,46 | -8,94% | 4.260,00 |
| 31.07.2024 | 1,54 | 1,66 | 1,54 | 1,60 | 3,63% | 17.115,00 |
| 30.07.2024 | 1,57 | 1,71 | 1,54 | 1,54 | -1,72% | 16.209,00 |
| 29.07.2024 | 1,45 | 1,67 | 1,45 | 1,57 | 8,42% | 15.264,00 |
| 26.07.2024 | 1,39 | 1,47 | 1,36 | 1,45 | 4,32% | 8.993,00 |
| 25.07.2024 | 1,47 | 1,48 | 1,36 | 1,39 | -5,32% | - |
| 24.07.2024 | 1,42 | 1,47 | 1,39 | 1,47 | 3,60% | 3.500,00 |
| 23.07.2024 | 1,45 | 1,46 | 1,38 | 1,42 | -2,21% | 7.400,00 |
| 22.07.2024 | 1,40 | 1,50 | 1,39 | 1,45 | 3,72% | 9.700,00 |
| 19.07.2024 | 1,41 | 1,44 | 1,35 | 1,40 | -0,71% | 37.325,00 |
| 18.07.2024 | 1,39 | 1,45 | 1,38 | 1,41 | 1,08% | 10.370,00 |
| 17.07.2024 | 1,37 | 1,50 | 1,28 | 1,39 | 1,53% | 31.744,00 |
| 16.07.2024 | 1,18 | 1,41 | 1,17 | 1,37 | 16,10% | 6.409,00 |
| 15.07.2024 | 1,15 | 1,23 | 1,15 | 1,18 | 6,12% | 3.856,00 |
| 12.07.2024 | 1,12 | 1,17 | 1,08 | 1,11 | -0,89% | 14.000,00 |
| 11.07.2024 | 1,17 | 1,20 | 1,12 | 1,12 | -4,10% | 3.268,00 |
| 10.07.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -0,76% | 3.500,00 |
| 09.07.2024 | 1,14 | 1,24 | 1,13 | 1,18 | 3,88% | 19.065,00 |
| 08.07.2024 | 1,08 | 1,15 | 0,98 | 1,14 | 4,80% | 22.750,00 |
| 05.07.2024 | 1,17 | 1,18 | 1,04 | 1,08 | -7,59% | 42.714,00 |
| 04.07.2024 | 1,17 | 1,20 | 1,07 | 1,17 | 0,00% | 10.225,00 |
| 03.07.2024 | 1,21 | 1,23 | 1,12 | 1,17 | -3,30% | 17.651,00 |
| 02.07.2024 | 1,30 | 1,30 | 1,20 | 1,21 | -6,77% | 37.461,00 |
| 01.07.2024 | 1,17 | 1,33 | 1,17 | 1,30 | 11,49% | 85.080,00 |
| 28.06.2024 | 1,15 | 1,21 | 1,14 | 1,17 | 1,75% | 19.200,00 |
| 27.06.2024 | 1,18 | 1,20 | 1,10 | 1,15 | -2,88% | 8.393,00 |
| 26.06.2024 | 1,26 | 1,33 | 1,16 | 1,18 | -6,65% | 18.513,00 |
| 25.06.2024 | 1,04 | 1,29 | 1,02 | 1,26 | 22,13% | 133.376,00 |
| 24.06.2024 | 1,27 | 1,30 | 0,99 | 1,04 | -18,18% | 117.612,00 |
| 21.06.2024 | 1,32 | 1,48 | 1,21 | 1,27 | -3,80% | 52.737,00 |
| 20.06.2024 | 1,51 | 1,61 | 1,25 | 1,32 | -12,86% | 308.271,00 |
| 19.06.2024 | 1,53 | 1,64 | 1,17 | 1,51 | -1,05% | 335.295,00 |
| 18.06.2024 | 2,53 | 2,53 | 1,42 | 1,53 | -39,00% | 253.786,00 |
| 17.06.2024 | 1,87 | 2,54 | 1,87 | 2,50 | 30,01% | 208.239,00 |
| 14.06.2024 | 1,75 | 1,95 | 1,71 | 1,92 | 9,70% | 5.710,00 |
| 13.06.2024 | 1,59 | 1,79 | 1,53 | 1,75 | 10,53% | 10.887,00 |
| 12.06.2024 | 1,35 | 1,63 | 1,19 | 1,59 | 17,31% | 50.055,00 |
| 11.06.2024 | 1,46 | 1,62 | 1,32 | 1,35 | -7,52% | 95.227,00 |
| 10.06.2024 | 1,19 | 1,50 | 1,19 | 1,46 | 22,45% | 143.060,00 |
| 07.06.2024 | 1,05 | 1,29 | 1,05 | 1,19 | 14,15% | 9.120,00 |
| 06.06.2024 | 0,94 | 1,10 | 0,92 | 1,05 | 10,86% | 31.590,00 |
| 05.06.2024 | 0,93 | 0,96 | 0,89 | 0,94 | 1,62% | 14.957,00 |
| 04.06.2024 | 0,87 | 0,94 | 0,86 | 0,93 | 6,54% | 20.307,00 |
| 03.06.2024 | 0,73 | 0,89 | 0,71 | 0,87 | 19,71% | 1.000,00 |
| 31.05.2024 | 0,81 | 0,81 | 0,72 | 0,73 | -9,73% | 9.295,00 |
| 30.05.2024 | 0,86 | 0,88 | 0,79 | 0,81 | -6,71% | 14.373,00 |
| 29.05.2024 | 0,88 | 0,89 | 0,86 | 0,86 | -2,04% | 1.000,00 |
| 28.05.2024 | 0,94 | 0,97 | 0,87 | 0,88 | -5,87% | 4.792,00 |
| 27.05.2024 | 0,89 | 0,94 | 0,88 | 0,94 | 5,40% | 11.100,00 |
| 24.05.2024 | 0,89 | 0,93 | 0,87 | 0,89 | 0,45% | 47.301,00 |
| 23.05.2024 | 0,88 | 0,97 | 0,86 | 0,89 | 0,11% | 136.955,00 |
| 22.05.2024 | 0,80 | 0,92 | 0,80 | 0,88 | 9,40% | 11.805,00 |
| 21.05.2024 | 0,75 | 0,85 | 0,71 | 0,81 | 7,37% | 176.373,00 |
| 20.05.2024 | 0,68 | 0,76 | 0,65 | 0,75 | 11,06% | 15.550,00 |