2,370$
-9,20%
Echtzeit-Aktienkurs DeFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur DeFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 3,65 | 3,80 | 3,44 | 3,53 | -6,12% | 2.816.545,00 |
| 20.05.2025 | 3,92 | 3,95 | 3,65 | 3,76 | -2,34% | 2.179.459,00 |
| 19.05.2025 | 3,79 | 3,95 | 3,55 | 3,85 | 0,26% | 1.305.615,00 |
| 16.05.2025 | 4,02 | 4,05 | 3,78 | 3,84 | -0,26% | 1.804.000,00 |
| 15.05.2025 | 3,93 | 4,08 | 3,69 | 3,85 | 1,32% | 1.943.574,00 |
| 14.05.2025 | 4,34 | 4,44 | 3,79 | 3,80 | -10,59% | 3.610.736,00 |
| 13.05.2025 | 4,24 | 4,38 | 3,99 | 4,25 | 3,66% | 2.365.010,00 |
| 12.05.2025 | 4,90 | 4,95 | 3,56 | 4,10 | 2,92% | 5.644.670,00 |
| 09.05.2025 | 3,28 | 3,99 | 3,25 | 3,98 | 19,98% | 2.429.100,00 |
| 08.05.2025 | 3,08 | 3,35 | 3,01 | 3,32 | 8,16% | 1.555.241,00 |
| 07.05.2025 | 3,05 | 3,10 | 3,00 | 3,07 | 0,31% | 377.567,00 |
| 06.05.2025 | 3,06 | 3,07 | 2,96 | 3,06 | 0,54% | 450.539,00 |
| 05.05.2025 | 3,00 | 3,06 | 2,91 | 3,04 | 1,45% | 537.401,00 |
| 02.05.2025 | 3,02 | 3,10 | 2,95 | 3,00 | 0,00% | 884.530,00 |
| 01.05.2025 | 2,91 | 3,02 | 2,84 | 3,00 | 5,63% | 684.124,00 |
| 30.04.2025 | 3,01 | 3,01 | 2,78 | 2,84 | -6,89% | 825.399,00 |
| 29.04.2025 | 3,01 | 3,10 | 2,97 | 3,05 | 2,92% | 550.352,00 |
| 28.04.2025 | 2,85 | 3,04 | 2,74 | 2,96 | 7,37% | 797.736,00 |
| 25.04.2025 | 2,51 | 2,76 | 2,51 | 2,76 | 10,84% | 690.929,00 |
| 24.04.2025 | 2,15 | 2,49 | 2,15 | 2,49 | 9,23% | 1.108.035,00 |
| 23.04.2025 | 2,33 | 2,45 | 2,20 | 2,28 | 0,20% | 559.470,00 |
| 22.04.2025 | 2,15 | 2,30 | 2,15 | 2,28 | 6,81% | 341.392,00 |
| 21.04.2025 | 2,26 | 2,30 | 2,06 | 2,13 | -2,29% | 220.638,00 |
| 17.04.2025 | 2,30 | 2,30 | 2,08 | 2,18 | 0,93% | 167.467,00 |
| 16.04.2025 | 2,29 | 2,29 | 2,04 | 2,16 | -4,42% | 480.501,00 |
| 15.04.2025 | 2,32 | 2,35 | 2,14 | 2,26 | -2,59% | 318.512,00 |
| 14.04.2025 | 2,21 | 2,34 | 2,21 | 2,32 | 5,45% | 392.619,00 |
| 11.04.2025 | 2,14 | 2,26 | 2,09 | 2,20 | 6,80% | 459.380,00 |
| 10.04.2025 | 2,28 | 2,28 | 2,04 | 2,06 | -10,04% | 408.931,00 |
| 09.04.2025 | 1,70 | 2,32 | 1,70 | 2,29 | 30,86% | 1.134.504,00 |
| 08.04.2025 | 2,05 | 2,15 | 1,72 | 1,75 | -4,89% | 781.916,00 |
| 07.04.2025 | 1,76 | 1,97 | 1,65 | 1,84 | -5,15% | 1.061.116,00 |
| 04.04.2025 | 1,98 | 2,04 | 1,87 | 1,94 | -5,20% | 1.127.389,00 |
| 03.04.2025 | 2,20 | 2,25 | 2,01 | 2,05 | -10,63% | 582.446,00 |
| 02.04.2025 | 2,24 | 2,36 | 2,20 | 2,29 | -1,29% | 424.550,00 |
| 01.04.2025 | 2,34 | 2,38 | 2,20 | 2,32 | 3,57% | 554.322,00 |
| 31.03.2025 | 2,37 | 2,65 | 2,24 | 2,24 | -10,83% | 651.343,00 |
| 28.03.2025 | 2,69 | 2,80 | 2,43 | 2,51 | -7,65% | 471.845,00 |
| 27.03.2025 | 2,68 | 2,78 | 2,63 | 2,72 | 2,64% | 399.145,00 |
| 26.03.2025 | 2,91 | 2,91 | 2,60 | 2,65 | -5,36% | 407.321,00 |
| 25.03.2025 | 2,93 | 2,95 | 2,70 | 2,80 | -2,78% | 674.452,00 |