1,795€
-0,72%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,81 | 1,91 | 1,74 | 1,80 | -0,72% | 92.124,00 |
| 11.03.2025 | 1,81 | 1,94 | 1,65 | 1,81 | 0,17% | 219.363,00 |
| 10.03.2025 | 2,10 | 2,16 | 1,67 | 1,81 | -17,20% | 271.793,00 |
| 07.03.2025 | 2,15 | 2,29 | 2,01 | 2,18 | -0,68% | 75.678,00 |
| 06.03.2025 | 2,32 | 2,36 | 2,18 | 2,20 | -4,98% | 40.316,00 |
| 05.03.2025 | 2,23 | 2,47 | 2,20 | 2,31 | 5,84% | 110.091,00 |
| 04.03.2025 | 2,23 | 2,33 | 2,01 | 2,18 | -2,24% | 44.016,00 |
| 03.03.2025 | 2,25 | 2,72 | 2,21 | 2,23 | -1,43% | 96.115,00 |
| 28.02.2025 | 2,27 | 2,32 | 1,90 | 2,27 | 7,09% | 55.151,00 |
| 27.02.2025 | 2,13 | 2,51 | 2,12 | 2,12 | -0,70% | 83.264,00 |
| 26.02.2025 | 2,19 | 2,37 | 2,07 | 2,13 | -1,39% | 62.103,00 |
| 25.02.2025 | 2,60 | 2,62 | 2,04 | 2,16 | -16,44% | 202.748,00 |
| 24.02.2025 | 2,69 | 2,85 | 2,48 | 2,59 | -5,40% | 81.750,00 |
| 21.02.2025 | 2,88 | 3,05 | 2,70 | 2,73 | -5,61% | 44.193,00 |
| 20.02.2025 | 2,97 | 3,04 | 2,86 | 2,90 | -2,28% | 16.325,00 |
| 19.02.2025 | 2,92 | 3,22 | 2,88 | 2,96 | 1,46% | 12.409,00 |
| 18.02.2025 | 3,11 | 3,21 | 2,89 | 2,92 | -6,03% | 34.727,00 |
| 17.02.2025 | 3,20 | 3,23 | 3,07 | 3,11 | -3,19% | 4.466,00 |
| 14.02.2025 | 3,27 | 3,32 | 3,15 | 3,21 | -1,83% | 9.950,00 |
| 13.02.2025 | 3,22 | 3,31 | 3,09 | 3,27 | 1,24% | 38.351,00 |
| 12.02.2025 | 3,06 | 3,23 | 2,98 | 3,23 | 5,47% | 12.246,00 |
| 11.02.2025 | 3,05 | 3,11 | 2,90 | 3,06 | 0,25% | 19.386,00 |
| 10.02.2025 | 2,92 | 3,09 | 2,90 | 3,06 | 4,71% | 27.121,00 |
| 07.02.2025 | 2,95 | 3,04 | 2,89 | 2,92 | -2,02% | 17.940,00 |
| 06.02.2025 | 2,98 | 3,03 | 2,82 | 2,98 | -1,08% | 19.124,00 |
| 05.02.2025 | 2,86 | 3,02 | 2,73 | 3,01 | 5,34% | 14.081,00 |
| 04.02.2025 | 2,86 | 2,95 | 2,81 | 2,86 | 0,09% | 8.218,00 |
| 03.02.2025 | 3,06 | 3,06 | 2,56 | 2,86 | -3,06% | 166.523,00 |
| 31.01.2025 | 3,06 | 3,14 | 2,91 | 2,95 | -3,68% | 17.329,00 |
| 30.01.2025 | 3,03 | 3,10 | 3,00 | 3,06 | 0,91% | 24.929,00 |
| 29.01.2025 | 2,98 | 3,04 | 2,91 | 3,03 | 0,58% | 30.950,00 |
| 28.01.2025 | 2,88 | 3,04 | 2,87 | 3,01 | 4,97% | 35.968,00 |
| 27.01.2025 | 3,01 | 3,01 | 2,71 | 2,87 | -5,44% | 86.432,00 |
| 24.01.2025 | 3,07 | 3,21 | 3,00 | 3,04 | -2,18% | 28.126,00 |
| 23.01.2025 | 2,96 | 3,12 | 2,83 | 3,10 | 4,55% | 7.156,00 |
| 22.01.2025 | 3,01 | 3,04 | 2,79 | 2,97 | -1,33% | 22.737,00 |
| 21.01.2025 | 3,03 | 3,09 | 2,82 | 3,01 | -1,15% | 50.846,00 |
| 20.01.2025 | 3,05 | 3,20 | 2,84 | 3,04 | -0,49% | 105.618,00 |
| 17.01.2025 | 2,98 | 3,16 | 2,97 | 3,06 | 2,86% | 42.314,00 |
| 16.01.2025 | 2,96 | 3,03 | 2,81 | 2,97 | 0,51% | 75.025,00 |
| 15.01.2025 | 2,67 | 3,00 | 2,61 | 2,96 | 11,39% | 68.903,00 |
| 14.01.2025 | 2,63 | 2,83 | 2,53 | 2,66 | 1,63% | 20.770,00 |
| 13.01.2025 | 2,75 | 2,76 | 2,33 | 2,61 | -5,34% | 82.212,00 |
| 10.01.2025 | 2,52 | 2,76 | 2,51 | 2,76 | 9,85% | 47.287,00 |
| 09.01.2025 | 2,76 | 2,80 | 2,51 | 2,51 | -9,05% | 32.926,00 |
| 08.01.2025 | 2,97 | 2,97 | 2,57 | 2,76 | -6,83% | 36.826,00 |
| 07.01.2025 | 2,97 | 3,07 | 2,81 | 2,97 | -3,10% | 60.563,00 |
| 06.01.2025 | 3,07 | 3,26 | 3,02 | 3,06 | -0,08% | 99.497,00 |
| 03.01.2025 | 2,80 | 3,06 | 2,78 | 3,06 | 9,67% | 35.329,00 |
| 02.01.2025 | 2,56 | 2,86 | 2,56 | 2,79 | 9,19% | 35.427,00 |
| 30.12.2024 | 2,69 | 2,74 | 2,44 | 2,56 | -4,21% | 51.264,00 |
| 27.12.2024 | 2,60 | 2,84 | 2,57 | 2,67 | 2,59% | 67.626,00 |
| 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 |