1,100$
-2,65%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,14 | 1,17 | 1,09 | 1,09 | -3,54% | 8.075.449,00 |
| 11.12.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -4,24% | 6.242.761,00 |
| 10.12.2025 | 1,14 | 1,20 | 1,12 | 1,18 | 0,85% | 4.735.879,00 |
| 09.12.2025 | 1,16 | 1,23 | 1,13 | 1,17 | -0,85% | 6.482.496,00 |
| 08.12.2025 | 1,21 | 1,22 | 1,12 | 1,18 | -0,84% | 7.677.778,00 |
| 05.12.2025 | 1,29 | 1,29 | 1,18 | 1,19 | -9,16% | 10.457.098,00 |
| 04.12.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -4,38% | 7.062.697,00 |
| 03.12.2025 | 1,34 | 1,39 | 1,29 | 1,37 | 2,24% | 5.599.012,00 |
| 02.12.2025 | 1,40 | 1,42 | 1,33 | 1,34 | 3,88% | 8.189.421,00 |
| 01.12.2025 | 1,44 | 1,44 | 1,28 | 1,29 | -15,13% | 18.347.810,00 |
| 28.11.2025 | 1,61 | 1,70 | 1,49 | 1,52 | 9,35% | 25.244.227,00 |
| 26.11.2025 | 1,30 | 1,45 | 1,22 | 1,39 | 20,87% | 23.782.473,00 |
| 25.11.2025 | 1,05 | 1,17 | 1,01 | 1,15 | 11,65% | 16.551.090,00 |
| 24.11.2025 | 0,99 | 1,05 | 0,94 | 1,03 | 7,85% | 7.691.290,00 |
| 21.11.2025 | 0,94 | 0,99 | 0,91 | 0,96 | -3,57% | 8.235.583,00 |
| 20.11.2025 | 1,06 | 1,13 | 0,99 | 0,99 | -4,77% | 7.904.178,00 |
| 19.11.2025 | 1,14 | 1,14 | 1,01 | 1,04 | -4,59% | 8.030.019,00 |
| 18.11.2025 | 1,02 | 1,12 | 1,01 | 1,09 | 3,81% | 7.959.757,00 |
| 17.11.2025 | 1,19 | 1,21 | 1,01 | 1,05 | -14,63% | 16.577.536,00 |
| 14.11.2025 | 1,01 | 1,32 | 1,00 | 1,23 | -15,17% | 25.585.191,00 |
| 13.11.2025 | 1,58 | 1,59 | 1,45 | 1,45 | -9,38% | 10.498.471,00 |
| 12.11.2025 | 1,73 | 1,73 | 1,58 | 1,60 | -5,33% | 7.235.186,00 |
| 11.11.2025 | 1,73 | 1,74 | 1,66 | 1,69 | -3,98% | 4.424.616,00 |
| 10.11.2025 | 1,78 | 1,79 | 1,70 | 1,76 | 8,64% | 6.392.688,00 |
| 07.11.2025 | 1,52 | 1,64 | 1,50 | 1,62 | 0,00% | 8.440.373,00 |
| 06.11.2025 | 1,73 | 1,75 | 1,60 | 1,62 | -7,43% | 7.597.979,00 |
| 05.11.2025 | 1,77 | 1,78 | 1,69 | 1,75 | -0,57% | 6.927.648,00 |
| 04.11.2025 | 1,79 | 1,85 | 1,74 | 1,76 | -6,88% | 7.962.936,00 |
| 03.11.2025 | 1,92 | 1,93 | 1,85 | 1,89 | -1,05% | 5.129.555,00 |
| 31.10.2025 | 1,83 | 1,94 | 1,79 | 1,91 | 6,70% | 6.338.147,00 |
| 30.10.2025 | 1,89 | 1,90 | 1,77 | 1,79 | -7,25% | 12.619.283,00 |
| 29.10.2025 | 1,99 | 2,01 | 1,92 | 1,93 | -3,98% | 10.694.749,00 |
| 28.10.2025 | 2,08 | 2,12 | 2,00 | 2,01 | -3,83% | 7.444.357,00 |
| 27.10.2025 | 2,07 | 2,13 | 2,03 | 2,09 | 3,98% | 9.164.686,00 |
| 24.10.2025 | 2,09 | 2,12 | 2,01 | 2,01 | 0,00% | 8.819.912,00 |
| 23.10.2025 | 2,01 | 2,07 | 1,97 | 2,01 | -1,47% | 8.750.642,00 |
| 22.10.2025 | 2,14 | 2,14 | 1,95 | 2,04 | -5,56% | 19.705.765,00 |
| 21.10.2025 | 2,20 | 2,20 | 2,10 | 2,16 | 0,93% | 10.781.627,00 |
| 20.10.2025 | 2,18 | 2,22 | 2,10 | 2,14 | 4,39% | 12.993.857,00 |
| 17.10.2025 | 2,10 | 2,11 | 1,97 | 2,05 | -1,91% | 12.379.666,00 |
| 16.10.2025 | 2,15 | 2,25 | 2,09 | 2,09 | 1,46% | 12.057.938,00 |
| 15.10.2025 | 2,12 | 2,13 | 2,04 | 2,06 | -2,37% | 8.548.691,00 |
| 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 |