3,875$
5,87%
Echtzeit-Aktienkurs DeFi Development Corp
Bid:
Ask:
Aktienkurse zur DeFi Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,61 | 3,99 | 3,57 | 3,87 | 6,03% | 1.026.654,00 |
| 19.10.2026 | 3,87 | 3,87 | 3,60 | 3,65 | -3,18% | 1.134.360,00 |
| 16.10.2026 | 4,17 | 4,22 | 3,74 | 3,77 | -9,38% | 1.956.318,00 |
| 15.10.2026 | 3,73 | 4,16 | 3,68 | 4,16 | 6,94% | 1.750.617,00 |
| 14.10.2026 | 4,12 | 4,16 | 3,83 | 3,89 | -8,25% | 1.390.411,00 |
| 13.10.2026 | 4,22 | 4,31 | 4,13 | 4,24 | -1,85% | 1.760.781,00 |
| 12.10.2026 | 4,45 | 4,51 | 4,27 | 4,32 | -4,21% | 1.157.976,00 |
| 09.10.2026 | 4,72 | 4,86 | 4,49 | 4,51 | -1,53% | 1.459.588,00 |
| 08.10.2026 | 4,57 | 4,63 | 4,29 | 4,58 | -2,76% | 2.711.362,00 |
| 07.10.2026 | 4,83 | 4,83 | 4,52 | 4,71 | -5,42% | 2.674.968,00 |
| 06.10.2026 | 5,65 | 5,71 | 4,95 | 4,98 | -8,96% | 3.116.336,00 |
| 05.10.2026 | 5,54 | 5,60 | 5,26 | 5,47 | 4,19% | 1.554.262,00 |
| 02.10.2026 | 5,69 | 5,80 | 5,14 | 5,25 | -2,23% | 2.344.799,00 |
| 01.10.2026 | 5,32 | 5,52 | 5,21 | 5,37 | 0,00% | 1.407.375,00 |
| 30.09.2026 | 5,82 | 5,85 | 5,36 | 5,37 | -3,59% | 2.086.706,00 |
| 29.09.2026 | 5,84 | 5,87 | 5,40 | 5,57 | -0,09% | 1.895.586,00 |
| 28.09.2026 | 5,73 | 5,89 | 5,37 | 5,58 | -7,70% | 2.048.767,00 |
| 25.09.2026 | 5,90 | 6,18 | 5,48 | 6,04 | 4,32% | 2.945.305,00 |
| 24.09.2026 | 5,78 | 5,95 | 5,61 | 5,79 | 0,35% | 2.301.687,00 |
| 23.09.2026 | 6,09 | 6,15 | 5,72 | 5,77 | -8,12% | 2.029.706,00 |
| 22.09.2026 | 6,18 | 6,58 | 5,98 | 6,28 | -3,53% | 2.540.665,00 |
| 21.09.2026 | 6,51 | 6,67 | 6,19 | 6,51 | 7,43% | 4.477.865,00 |
| 18.09.2026 | 5,27 | 6,43 | 5,26 | 6,06 | 21,20% | 9.049.949,00 |
| 17.09.2026 | 4,75 | 5,07 | 4,64 | 5,00 | 10,13% | 1.923.423,00 |
| 16.09.2026 | 4,54 | 4,60 | 4,36 | 4,54 | -2,16% | 1.465.384,00 |
| 15.09.2026 | 5,02 | 5,09 | 4,56 | 4,64 | -11,11% | 1.924.306,00 |
| 14.09.2026 | 4,91 | 5,30 | 4,91 | 5,22 | 2,76% | 2.163.667,00 |
| 11.09.2026 | 5,28 | 5,59 | 5,06 | 5,08 | -1,74% | 1.794.956,00 |
| 10.09.2026 | 5,22 | 5,36 | 5,10 | 5,17 | -4,96% | 1.880.552,00 |
| 09.09.2026 | 6,02 | 6,07 | 5,43 | 5,44 | -9,18% | 1.617.197,00 |
| 08.09.2026 | 5,81 | 6,21 | 5,69 | 5,99 | 2,04% | 2.909.522,00 |
| 04.09.2026 | 5,79 | 5,93 | 5,55 | 5,87 | -3,45% | 1.891.752,00 |
| 03.09.2026 | 5,60 | 6,13 | 5,47 | 6,08 | 16,48% | 2.717.633,00 |
| 02.09.2026 | 5,10 | 5,41 | 4,85 | 5,22 | 1,16% | 1.646.071,00 |
| 01.09.2026 | 5,02 | 5,38 | 4,85 | 5,16 | -4,09% | 1.545.293,00 |
| 31.08.2026 | 4,92 | 5,52 | 4,80 | 5,38 | 8,03% | 2.486.900,00 |
| 28.08.2026 | 5,26 | 5,60 | 4,92 | 4,98 | -5,68% | 3.019.069,00 |
| 27.08.2026 | 4,81 | 5,51 | 4,81 | 5,28 | 17,33% | 3.427.346,00 |
| 26.08.2026 | 4,35 | 4,75 | 4,32 | 4,50 | -1,75% | 1.386.722,00 |
| 25.08.2026 | 4,06 | 4,60 | 3,98 | 4,58 | 11,98% | 2.391.119,00 |
| 24.08.2026 | 4,16 | 4,29 | 4,01 | 4,09 | 3,81% | 1.791.387,00 |
| 21.08.2026 | 4,04 | 4,08 | 3,85 | 3,94 | 4,51% | 2.075.251,00 |
| 20.08.2026 | 3,72 | 4,00 | 3,71 | 3,77 | 10,23% | 3.206.256,00 |
| 19.08.2026 | 3,11 | 3,45 | 3,11 | 3,42 | 11,04% | 2.992.636,00 |
| 18.08.2026 | 3,14 | 3,23 | 3,06 | 3,08 | -2,53% | 613.907,00 |
| 17.08.2026 | 3,04 | 3,24 | 3,00 | 3,16 | 2,93% | 627.058,00 |
| 14.08.2026 | 2,99 | 3,16 | 2,86 | 3,07 | 0,66% | 890.402,00 |
| 13.08.2026 | 2,89 | 3,36 | 2,85 | 3,05 | 6,27% | 1.087.960,00 |
| 12.08.2026 | 2,88 | 2,95 | 2,82 | 2,87 | 0,70% | 463.531,00 |
| 11.08.2026 | 2,93 | 2,95 | 2,73 | 2,85 | -0,35% | 446.101,00 |
| 10.08.2026 | 2,88 | 2,90 | 2,77 | 2,86 | -0,52% | 340.671,00 |
| 07.08.2026 | 2,84 | 2,89 | 2,77 | 2,88 | 6,88% | 127.210,00 |
| 06.08.2026 | 2,75 | 2,76 | 2,67 | 2,69 | -4,27% | 153.877,00 |
| 05.08.2026 | 2,76 | 2,86 | 2,69 | 2,81 | 2,93% | 220.544,00 |
| 04.08.2026 | 2,70 | 2,78 | 2,66 | 2,73 | 3,80% | 181.558,00 |
| 03.08.2026 | 2,52 | 2,66 | 2,49 | 2,63 | 2,73% | 80.068,00 |
| 31.07.2026 | 2,60 | 2,68 | 2,45 | 2,56 | -3,40% | 250.531,00 |
| 30.07.2026 | 2,65 | 2,68 | 2,61 | 2,65 | 2,91% | 148.517,00 |
| 29.07.2026 | 2,65 | 2,77 | 2,56 | 2,58 | -5,33% | 146.708,00 |
| 28.07.2026 | 2,72 | 2,72 | 2,52 | 2,72 | -0,73% | 182.644,00 |
| 27.07.2026 | 2,83 | 2,92 | 2,69 | 2,74 | 1,48% | 82.804,00 |
| 24.07.2026 | 2,86 | 2,87 | 2,68 | 2,70 | -6,09% | 328.791,00 |
| 23.07.2026 | 2,99 | 3,03 | 2,80 | 2,88 | -7,26% | 454.081,00 |
| 22.07.2026 | 3,01 | 3,13 | 3,01 | 3,10 | 0,32% | 114.352,00 |
| 21.07.2026 | 3,04 | 3,14 | 3,03 | 3,09 | 4,57% | 131.209,00 |
| 20.07.2026 | 2,82 | 3,01 | 2,71 | 2,96 | 5,16% | 133.089,00 |
| 17.07.2026 | 2,78 | 2,86 | 2,61 | 2,81 | -2,43% | 261.807,00 |
| 16.07.2026 | 3,12 | 3,12 | 2,87 | 2,88 | -6,49% | 159.543,00 |
| 15.07.2026 | 3,18 | 3,26 | 3,05 | 3,08 | -1,60% | 315.711,00 |
| 14.07.2026 | 2,92 | 3,15 | 2,89 | 3,13 | 9,63% | 219.151,00 |
| 13.07.2026 | 2,97 | 2,97 | 2,80 | 2,86 | -4,67% | 126.026,00 |
| 10.07.2026 | 3,14 | 3,23 | 2,97 | 3,00 | -0,50% | 216.953,00 |
| 09.07.2026 | 3,02 | 3,14 | 3,01 | 3,01 | -0,82% | 85.015,00 |
| 08.07.2026 | 3,04 | 3,14 | 2,94 | 3,04 | -4,11% | 237.347,00 |
| 07.07.2026 | 3,22 | 3,30 | 3,05 | 3,17 | -2,76% | 237.573,00 |
| 06.07.2026 | 3,40 | 3,42 | 3,12 | 3,26 | -1,06% | 103.579,00 |
| 02.07.2026 | 3,39 | 3,71 | 3,25 | 3,29 | 2,97% | 332.381,00 |
| 01.07.2026 | 2,98 | 3,35 | 2,86 | 3,20 | 9,04% | 214.463,00 |
| 30.06.2026 | 2,93 | 2,98 | 2,83 | 2,93 | -2,33% | 247.243,00 |
| 29.06.2026 | 2,75 | 3,02 | 2,68 | 3,00 | 10,50% | 156.193,00 |
| 26.06.2026 | 2,61 | 2,74 | 2,46 | 2,72 | 9,70% | 254.913,00 |
| 25.06.2026 | 2,81 | 2,81 | 2,45 | 2,48 | -5,71% | 462.793,00 |
| 24.06.2026 | 2,88 | 2,88 | 2,59 | 2,63 | -6,75% | 229.748,00 |
| 23.06.2026 | 2,72 | 3,04 | 2,72 | 2,82 | -4,41% | 251.362,00 |
| 22.06.2026 | 3,11 | 3,32 | 2,93 | 2,95 | -2,64% | 105.978,00 |
| 18.06.2026 | 3,15 | 3,18 | 2,99 | 3,03 | -1,94% | 141.123,00 |
| 17.06.2026 | 3,15 | 3,38 | 3,07 | 3,09 | -3,74% | 285.003,00 |
| 16.06.2026 | 3,41 | 3,51 | 3,20 | 3,21 | -6,56% | 295.700,00 |
| 15.06.2026 | 3,27 | 3,69 | 3,26 | 3,43 | 10,47% | 155.194,00 |
| 12.06.2026 | 3,01 | 3,26 | 2,91 | 3,11 | 5,25% | 150.090,00 |
| 11.06.2026 | 2,74 | 2,97 | 2,74 | 2,95 | 10,90% | 325.388,00 |
| 10.06.2026 | 2,72 | 2,80 | 2,62 | 2,66 | -3,10% | 249.944,00 |
| 09.06.2026 | 3,02 | 3,08 | 2,74 | 2,75 | -12,02% | 339.061,00 |
| 08.06.2026 | 3,05 | 3,19 | 2,92 | 3,12 | 9,67% | 148.095,00 |
| 05.06.2026 | 2,94 | 2,95 | 2,75 | 2,85 | -5,48% | 312.051,00 |
| 04.06.2026 | 3,01 | 3,14 | 2,93 | 3,01 | 0,00% | 248.492,00 |
| 03.06.2026 | 3,29 | 3,29 | 2,97 | 3,01 | -8,79% | 304.671,00 |
| 02.06.2026 | 3,52 | 3,52 | 3,17 | 3,30 | -8,08% | 315.408,00 |
| 01.06.2026 | 3,73 | 3,84 | 3,51 | 3,59 | -7,47% | 127.253,00 |
| 29.05.2026 | 3,99 | 4,00 | 3,66 | 3,88 | -0,51% | 290.979,00 |