1,805€
0,84%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 1,45% | - |
| 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 |
| 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 |