7,470€
2,47%
Echtzeit-Aktienkurs DEFI DEVELOP. DL-,00001
Bid:
Ask:
Aktienkurse zur DEFI DEVELOP. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,06 | 7,36 | 6,50 | 7,26 | -0,41% | 200,00 |
| 06.11.2025 | 7,72 | 7,93 | 7,23 | 7,29 | -5,94% | - |
| 05.11.2025 | 7,63 | 8,11 | 7,59 | 7,75 | 1,17% | 150,00 |
| 04.11.2025 | 7,98 | 8,30 | 7,53 | 7,66 | -7,82% | 825,00 |
| 03.11.2025 | 9,28 | 9,46 | 8,25 | 8,31 | -13,62% | - |
| 31.10.2025 | 9,40 | 10,00 | 9,37 | 9,62 | 0,21% | 500,00 |
| 30.10.2025 | 10,50 | 11,10 | 9,55 | 9,60 | -11,32% | - |
| 29.10.2025 | 11,70 | 11,88 | 10,45 | 10,83 | -6,07% | - |
| 28.10.2025 | 12,30 | 12,68 | 11,45 | 11,53 | -6,49% | - |
| 27.10.2025 | 12,33 | 12,95 | 12,18 | 12,33 | 3,14% | 300,00 |
| 24.10.2025 | 12,73 | 12,83 | 11,90 | 11,95 | -3,82% | - |
| 23.10.2025 | 12,10 | 13,05 | 11,73 | 12,43 | 1,64% | - |
| 22.10.2025 | 12,50 | 12,50 | 11,68 | 12,23 | 1,24% | - |
| 21.10.2025 | 12,23 | 12,43 | 11,95 | 12,08 | -2,62% | - |
| 20.10.2025 | 12,40 | 12,73 | 12,10 | 12,40 | 10,47% | 500,00 |
| 17.10.2025 | 11,73 | 11,75 | 11,10 | 11,23 | -5,67% | 264,00 |
| 16.10.2025 | 12,90 | 13,28 | 11,88 | 11,90 | -8,29% | 5.000,00 |
| 15.10.2025 | 13,78 | 14,08 | 12,70 | 12,98 | -6,65% | - |
| 14.10.2025 | 13,58 | 13,95 | 12,83 | 13,90 | 0,91% | - |
| 13.10.2025 | 13,70 | 14,20 | 12,90 | 13,78 | -2,99% | - |
| 10.10.2025 | 15,60 | 15,78 | 14,10 | 14,20 | -5,80% | 2.278,00 |
| 09.10.2025 | 15,33 | 15,53 | 14,43 | 15,08 | 1,52% | 1.700,00 |
| 08.10.2025 | 13,13 | 14,93 | 12,88 | 14,85 | 12,29% | 558,00 |
| 07.10.2025 | 13,63 | 13,73 | 12,88 | 13,23 | -3,64% | - |
| 06.10.2025 | 13,68 | 14,30 | 13,55 | 13,73 | -0,72% | 1.104,00 |
| 03.10.2025 | 13,80 | 14,05 | 13,35 | 13,83 | -0,36% | - |
| 02.10.2025 | 13,23 | 13,98 | 12,93 | 13,88 | 5,92% | 1.450,00 |
| 01.10.2025 | 12,98 | 13,80 | 12,80 | 13,10 | 0,58% | - |
| 30.09.2025 | 13,80 | 13,90 | 12,95 | 13,03 | -4,40% | - |
| 29.09.2025 | 13,43 | 14,00 | 13,25 | 13,63 | 3,22% | 1.002,00 |
| 26.09.2025 | 12,65 | 13,25 | 12,45 | 13,20 | 3,12% | - |
| 25.09.2025 | 12,95 | 13,15 | 12,33 | 12,80 | -3,03% | 4.100,00 |
| 24.09.2025 | 12,80 | 14,03 | 12,78 | 13,20 | 1,15% | 17.751,00 |
| 23.09.2025 | 13,33 | 13,48 | 13,03 | 13,05 | -1,14% | 1.100,00 |
| 22.09.2025 | 14,20 | 14,50 | 13,15 | 13,20 | -7,37% | 2.992,00 |
| 19.09.2025 | 15,03 | 15,48 | 14,15 | 14,25 | -8,36% | 2.300,00 |
| 18.09.2025 | 15,73 | 16,08 | 15,20 | 15,55 | 6,14% | 10.759,00 |
| 17.09.2025 | 15,33 | 15,43 | 14,58 | 14,65 | -7,72% | 2.230,00 |
| 16.09.2025 | 14,93 | 15,98 | 14,28 | 15,88 | 9,67% | - |
| 15.09.2025 | 15,33 | 15,58 | 14,10 | 14,48 | -0,69% | 2.000,00 |
| 12.09.2025 | 14,23 | 15,28 | 14,15 | 14,58 | 2,46% | - |
| 11.09.2025 | 13,90 | 14,40 | 13,63 | 14,23 | -3,56% | 2.600,00 |
| 10.09.2025 | 14,48 | 14,83 | 14,03 | 14,75 | 8,06% | 66,00 |
| 09.09.2025 | 12,78 | 14,78 | 12,78 | 13,65 | 6,64% | - |
| 08.09.2025 | 12,93 | 13,53 | 12,73 | 12,80 | 0,20% | 500,00 |
| 05.09.2025 | 13,20 | 13,93 | 12,45 | 12,78 | -1,73% | 544,00 |
| 04.09.2025 | 14,00 | 14,25 | 12,93 | 13,00 | -7,96% | 2.500,00 |
| 03.09.2025 | 14,28 | 15,08 | 13,93 | 14,13 | 0,36% | 500,00 |
| 02.09.2025 | 13,95 | 14,25 | 13,20 | 14,08 | -0,53% | 5.541,00 |
| 01.09.2025 | 13,65 | 14,35 | 13,65 | 14,15 | 3,28% | - |
| 29.08.2025 | 14,40 | 14,80 | 13,40 | 13,70 | -3,18% | - |
| 28.08.2025 | 13,38 | 14,50 | 13,35 | 14,15 | 7,60% | - |
| 27.08.2025 | 14,00 | 14,70 | 13,15 | 13,15 | -4,36% | 455,00 |
| 26.08.2025 | 13,68 | 14,28 | 13,10 | 13,75 | 2,23% | 5.806,00 |
| 25.08.2025 | 17,73 | 17,73 | 13,40 | 13,45 | -22,14% | 830,00 |
| 22.08.2025 | 14,40 | 17,33 | 14,10 | 17,28 | 20,38% | - |
| 21.08.2025 | 15,48 | 15,48 | 14,13 | 14,35 | -4,49% | 35,00 |
| 20.08.2025 | 13,45 | 15,30 | 13,20 | 15,03 | 12,34% | - |
| 19.08.2025 | 14,90 | 15,48 | 12,90 | 13,38 | -13,15% | 10,00 |
| 18.08.2025 | 15,98 | 15,98 | 14,48 | 15,40 | -3,45% | 1.249,00 |
| 15.08.2025 | 16,68 | 16,95 | 14,90 | 15,95 | -5,34% | 480,00 |
| 14.08.2025 | 16,73 | 17,15 | 14,45 | 16,85 | 5,81% | 2.683,00 |
| 13.08.2025 | 17,63 | 20,45 | 15,60 | 15,93 | 4,43% | 1.550,00 |
| 12.08.2025 | 13,13 | 15,48 | 12,65 | 15,25 | 17,31% | - |
| 11.08.2025 | 14,08 | 15,20 | 13,00 | 13,00 | -3,88% | - |
| 08.08.2025 | 11,90 | 13,68 | 11,60 | 13,53 | 16,34% | - |
| 07.08.2025 | 11,98 | 12,73 | 11,18 | 11,63 | -3,53% | 777,00 |
| 06.08.2025 | 12,60 | 12,63 | 11,08 | 12,05 | -0,82% | - |
| 05.08.2025 | 13,75 | 13,78 | 11,20 | 12,15 | -8,65% | 70,00 |
| 04.08.2025 | 12,50 | 13,45 | 12,05 | 13,30 | 9,47% | 41,00 |
| 01.08.2025 | 12,38 | 12,75 | 11,38 | 12,15 | -3,57% | 1.050,00 |
| 31.07.2025 | 13,63 | 14,00 | 12,58 | 12,60 | -2,70% | 5.103,00 |
| 30.07.2025 | 14,38 | 14,43 | 12,50 | 12,95 | -6,67% | 2.150,00 |
| 29.07.2025 | 15,15 | 15,73 | 13,63 | 13,88 | -10,34% | 1,00 |
| 28.07.2025 | 18,00 | 18,03 | 15,13 | 15,48 | -5,21% | 801,00 |
| 25.07.2025 | 17,25 | 17,38 | 15,73 | 16,33 | -5,77% | 30,00 |
| 24.07.2025 | 18,00 | 18,60 | 16,85 | 17,33 | -4,81% | 12,00 |
| 23.07.2025 | 20,60 | 21,00 | 17,23 | 18,20 | -9,45% | 62,00 |
| 22.07.2025 | 21,10 | 21,65 | 19,53 | 20,10 | -0,12% | 546,00 |
| 21.07.2025 | 22,40 | 24,35 | 19,83 | 20,13 | -4,17% | 632,00 |
| 18.07.2025 | 24,50 | 24,85 | 20,40 | 21,00 | -8,70% | 3.500,00 |
| 17.07.2025 | 25,85 | 28,20 | 22,90 | 23,00 | -11,88% | 410,00 |
| 16.07.2025 | 22,40 | 26,40 | 22,10 | 26,10 | 22,82% | 1.100,00 |
| 15.07.2025 | 20,10 | 21,45 | 19,28 | 21,25 | 1,43% | 968,00 |
| 14.07.2025 | 23,90 | 24,90 | 20,13 | 20,95 | -9,89% | 551,00 |
| 11.07.2025 | 22,45 | 24,00 | 21,40 | 23,25 | 10,19% | - |
| 10.07.2025 | 19,08 | 22,65 | 18,58 | 21,10 | 10,47% | - |
| 09.07.2025 | 17,90 | 19,10 | 17,03 | 19,10 | 10,72% | 80,00 |
| 08.07.2025 | 19,43 | 21,15 | 17,20 | 17,25 | -11,99% | 62,00 |
| 07.07.2025 | 20,30 | 20,80 | 18,25 | 19,60 | -1,75% | 1.039,00 |
| 04.07.2025 | 20,40 | 20,40 | 19,85 | 19,95 | 0,76% | 3.594,00 |
| 03.07.2025 | 17,33 | 21,00 | 17,28 | 19,80 | 14,78% | 2.200,00 |
| 02.07.2025 | 16,45 | 17,93 | 15,68 | 17,25 | -3,63% | - |
| 01.07.2025 | 18,68 | 19,48 | 16,38 | 17,90 | -0,97% | - |
| 30.06.2025 | 15,25 | 19,35 | 14,60 | 18,08 | 25,96% | - |
| 27.06.2025 | 15,65 | 16,33 | 13,78 | 14,35 | -6,06% | - |
| 26.06.2025 | 15,88 | 16,58 | 15,18 | 15,28 | -4,68% | - |
| 25.06.2025 | 16,95 | 18,23 | 15,08 | 16,03 | -3,90% | - |
| 24.06.2025 | 23,00 | 23,00 | 13,25 | 16,68 | -21,53% | 442,00 |
| 23.06.2025 | 20,55 | 24,10 | 19,08 | 21,25 | -1,39% | 1.010,00 |