2,100$
-0,94%
Echtzeit-Aktienkurs DEFI TECHNOLOGIES INC.
Bid:
Ask:
Aktienkurse zur DEFI TECHNOLOGIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,09 | 2,14 | 2,01 | 2,11 | -0,47% | 5.765.243,00 |
| 13.10.2025 | 2,12 | 2,18 | 2,07 | 2,12 | 3,41% | 6.590.601,00 |
| 10.10.2025 | 2,20 | 2,24 | 2,04 | 2,05 | -6,82% | 8.998.913,00 |
| 09.10.2025 | 2,23 | 2,24 | 2,13 | 2,20 | -0,90% | 8.950.706,00 |
| 08.10.2025 | 2,24 | 2,28 | 2,21 | 2,22 | -0,45% | 7.403.518,00 |
| 07.10.2025 | 2,23 | 2,27 | 2,15 | 2,23 | 1,36% | 11.100.119,00 |
| 06.10.2025 | 2,27 | 2,31 | 2,19 | 2,20 | 0,23% | 11.985.536,00 |
| 03.10.2025 | 2,23 | 2,27 | 2,16 | 2,20 | -0,68% | 883.437,00 |
| 02.10.2025 | 2,22 | 2,23 | 2,12 | 2,21 | 1,84% | 9.000.403,00 |
| 01.10.2025 | 2,10 | 2,17 | 2,05 | 2,17 | 2,84% | 9.763.676,00 |
| 30.09.2025 | 2,11 | 2,13 | 2,00 | 2,11 | 0,00% | 8.319.000,00 |
| 29.09.2025 | 2,18 | 2,19 | 2,09 | 2,11 | -0,71% | 10.560.944,00 |
| 26.09.2025 | 2,23 | 2,24 | 2,09 | 2,13 | -0,23% | 14.024.530,00 |
| 25.09.2025 | 2,26 | 2,28 | 2,08 | 2,13 | -18,39% | 34.185.570,00 |
| 24.09.2025 | 2,65 | 2,80 | 2,60 | 2,61 | 6,10% | 17.865.652,00 |
| 23.09.2025 | 2,49 | 2,61 | 2,42 | 2,46 | 0,00% | 4.699.116,00 |
| 22.09.2025 | 2,42 | 2,47 | 2,35 | 2,46 | -2,38% | 7.128.721,00 |
| 19.09.2025 | 2,73 | 2,74 | 2,46 | 2,52 | -7,35% | 16.807.823,00 |
| 18.09.2025 | 2,65 | 2,75 | 2,61 | 2,72 | 5,02% | 8.801.043,00 |
| 17.09.2025 | 2,64 | 2,69 | 2,54 | 2,59 | -1,89% | 8.163.658,00 |
| 16.09.2025 | 2,68 | 2,72 | 2,55 | 2,64 | 1,54% | 9.441.053,00 |
| 15.09.2025 | 2,58 | 2,77 | 2,46 | 2,60 | 5,91% | 15.557.620,00 |
| 12.09.2025 | 2,51 | 2,54 | 2,36 | 2,46 | 4,03% | 11.290.853,00 |
| 11.09.2025 | 2,19 | 2,37 | 2,17 | 2,36 | 10,80% | 5.271.426,00 |
| 10.09.2025 | 2,14 | 2,24 | 2,11 | 2,13 | 1,43% | 3.142.969,00 |
| 09.09.2025 | 2,13 | 2,16 | 2,05 | 2,10 | -0,94% | 2.447.993,00 |
| 08.09.2025 | 2,02 | 2,13 | 2,00 | 2,12 | 4,43% | 2.565.581,00 |
| 05.09.2025 | 2,02 | 2,06 | 1,95 | 2,03 | 2,53% | 2.589.591,00 |
| 04.09.2025 | 2,05 | 2,05 | 1,96 | 1,98 | -3,88% | 3.312.612,00 |
| 03.09.2025 | 2,14 | 2,15 | 2,05 | 2,06 | -3,74% | 2.231.827,00 |
| 02.09.2025 | 2,05 | 2,15 | 1,99 | 2,14 | 2,88% | 2.682.516,00 |
| 29.08.2025 | 2,13 | 2,15 | 2,07 | 2,08 | -3,26% | 2.935.749,00 |
| 28.08.2025 | 2,19 | 2,20 | 2,13 | 2,15 | 0,00% | 1.355.055,00 |
| 27.08.2025 | 2,18 | 2,24 | 2,14 | 2,15 | -2,27% | 1.557.566,00 |
| 26.08.2025 | 2,18 | 2,21 | 2,14 | 2,20 | 0,46% | 2.248.241,00 |
| 25.08.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -2,23% | 2.409.206,00 |
| 22.08.2025 | 2,14 | 2,30 | 2,12 | 2,24 | 6,67% | 4.309.201,00 |
| 21.08.2025 | 2,12 | 2,14 | 2,07 | 2,10 | -0,47% | 2.379.268,00 |
| 20.08.2025 | 2,12 | 2,14 | 2,04 | 2,11 | -1,86% | 4.581.030,00 |
| 19.08.2025 | 2,27 | 2,29 | 2,13 | 2,15 | -5,29% | 3.473.983,00 |
| 18.08.2025 | 2,36 | 2,36 | 2,10 | 2,27 | -1,52% | 7.701.688,00 |
| 15.08.2025 | 2,45 | 2,50 | 2,22 | 2,31 | -11,69% | 9.186.244,00 |
| 14.08.2025 | 2,51 | 2,63 | 2,45 | 2,61 | 3,57% | 4.006.843,00 |
| 13.08.2025 | 2,69 | 2,69 | 2,50 | 2,52 | -2,70% | 4.750.841,00 |
| 12.08.2025 | 2,89 | 2,89 | 2,47 | 2,59 | -9,12% | 10.171.834,00 |
| 11.08.2025 | 2,78 | 3,01 | 2,78 | 2,85 | 9,20% | 10.155.047,00 |
| 08.08.2025 | 2,58 | 2,64 | 2,53 | 2,61 | 2,76% | 3.044.877,00 |
| 07.08.2025 | 2,68 | 2,72 | 2,52 | 2,54 | -3,05% | 3.426.542,00 |
| 06.08.2025 | 2,52 | 2,62 | 2,51 | 2,62 | 2,34% | 2.530.201,00 |
| 05.08.2025 | 2,66 | 2,70 | 2,55 | 2,56 | -4,48% | 2.164.953,00 |
| 04.08.2025 | 2,68 | 2,71 | 2,64 | 2,68 | 1,90% | 2.429.788,00 |
| 01.08.2025 | 2,66 | 2,73 | 2,57 | 2,63 | -3,66% | 3.859.511,00 |
| 31.07.2025 | 2,85 | 2,87 | 2,72 | 2,73 | -2,85% | 2.666.853,00 |
| 30.07.2025 | 2,74 | 2,87 | 2,71 | 2,81 | 1,08% | 2.805.230,00 |
| 29.07.2025 | 2,92 | 2,93 | 2,77 | 2,78 | -5,44% | 4.078.307,00 |
| 28.07.2025 | 3,00 | 3,00 | 2,86 | 2,94 | 1,73% | 3.508.751,00 |
| 25.07.2025 | 3,00 | 3,02 | 2,77 | 2,89 | -5,86% | 7.014.048,00 |
| 24.07.2025 | 3,10 | 3,43 | 2,96 | 3,07 | -2,54% | 12.900.376,00 |
| 23.07.2025 | 3,17 | 3,22 | 3,11 | 3,15 | -0,94% | 2.672.263,00 |
| 22.07.2025 | 3,32 | 3,33 | 3,10 | 3,18 | -3,64% | 5.380.485,00 |
| 21.07.2025 | 3,34 | 3,43 | 3,26 | 3,30 | 0,92% | 8.718.002,00 |
| 18.07.2025 | 3,37 | 3,47 | 3,23 | 3,27 | -0,30% | 5.670.775,00 |
| 17.07.2025 | 3,43 | 3,43 | 3,22 | 3,28 | -3,81% | 4.227.706,00 |
| 16.07.2025 | 3,32 | 3,43 | 3,19 | 3,41 | 3,96% | 5.625.532,00 |
| 15.07.2025 | 3,48 | 3,48 | 3,13 | 3,28 | -5,75% | 6.540.207,00 |
| 14.07.2025 | 3,42 | 3,59 | 3,25 | 3,48 | 14,85% | 12.824.359,00 |
| 11.07.2025 | 2,97 | 3,14 | 2,93 | 3,03 | 2,71% | 2.989.583,00 |
| 10.07.2025 | 2,91 | 2,98 | 2,81 | 2,95 | 3,51% | 2.587.375,00 |
| 09.07.2025 | 2,95 | 2,98 | 2,80 | 2,85 | -2,40% | 2.282.158,00 |
| 08.07.2025 | 2,89 | 3,01 | 2,83 | 2,92 | 3,91% | 2.886.019,00 |
| 07.07.2025 | 3,06 | 3,10 | 2,80 | 2,81 | -10,51% | 4.278.760,00 |
| 03.07.2025 | 3,02 | 3,26 | 2,99 | 3,14 | 5,72% | 3.492.557,00 |
| 02.07.2025 | 2,82 | 3,00 | 2,78 | 2,97 | 5,69% | 2.597.086,00 |
| 01.07.2025 | 2,89 | 2,89 | 2,74 | 2,81 | -4,10% | 1.838.128,00 |
| 30.06.2025 | 2,85 | 3,01 | 2,80 | 2,93 | 5,02% | 2.841.300,00 |
| 27.06.2025 | 2,92 | 2,92 | 2,75 | 2,79 | -3,46% | 1.771.935,00 |
| 26.06.2025 | 2,90 | 2,93 | 2,80 | 2,89 | 0,35% | 1.683.629,00 |
| 25.06.2025 | 3,07 | 3,12 | 2,85 | 2,88 | -4,32% | 1.855.827,00 |
| 24.06.2025 | 3,07 | 3,14 | 2,89 | 3,01 | 5,24% | 2.430.312,00 |
| 23.06.2025 | 2,60 | 2,86 | 2,54 | 2,86 | 8,33% | 2.162.338,00 |
| 20.06.2025 | 2,85 | 2,87 | 2,60 | 2,64 | -6,38% | 2.512.507,00 |
| 18.06.2025 | 2,75 | 2,85 | 2,61 | 2,82 | 2,55% | 2.507.722,00 |
| 17.06.2025 | 2,80 | 2,86 | 2,75 | 2,75 | -3,17% | 1.637.892,00 |
| 16.06.2025 | 2,95 | 3,00 | 2,76 | 2,84 | -2,41% | 2.815.530,00 |
| 13.06.2025 | 2,89 | 3,00 | 2,76 | 2,91 | -2,02% | 2.336.564,00 |
| 12.06.2025 | 3,14 | 3,17 | 2,93 | 2,97 | -5,41% | 2.564.295,00 |
| 11.06.2025 | 3,19 | 3,32 | 3,09 | 3,14 | -5,14% | 2.113.562,00 |
| 10.06.2025 | 3,48 | 3,48 | 3,23 | 3,31 | -4,34% | 1.869.952,00 |
| 09.06.2025 | 3,44 | 3,50 | 3,30 | 3,46 | 3,28% | 2.030.522,00 |
| 06.06.2025 | 3,12 | 3,49 | 3,05 | 3,35 | 7,72% | 3.377.224,00 |
| 05.06.2025 | 3,37 | 3,39 | 3,04 | 3,11 | -7,44% | 2.882.127,00 |
| 04.06.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -3,17% | 1.560.669,00 |
| 03.06.2025 | 3,50 | 3,52 | 3,34 | 3,47 | 0,87% | 1.810.061,00 |
| 02.06.2025 | 3,53 | 3,60 | 3,40 | 3,44 | -3,91% | 1.276.244,00 |
| 30.05.2025 | 3,41 | 3,64 | 3,25 | 3,58 | 4,37% | 3.050.749,00 |
| 29.05.2025 | 3,79 | 3,79 | 3,32 | 3,43 | -8,29% | 3.272.202,00 |
| 28.05.2025 | 3,81 | 3,85 | 3,55 | 3,74 | -2,60% | 3.919.304,00 |
| 27.05.2025 | 3,71 | 3,89 | 3,51 | 3,84 | 6,67% | 3.928.748,00 |
| 23.05.2025 | 3,56 | 3,74 | 3,51 | 3,60 | -3,74% | 1.407.359,00 |
| 22.05.2025 | 3,69 | 3,86 | 3,58 | 3,74 | 5,95% | 1.871.274,00 |