12,200€
-3,17%
Echtzeit-Aktienkurs DEFI DEVELOP. DL-,00001
Bid:
Ask:
Aktienkurse zur DEFI DEVELOP. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 27,15 | 27,85 | 20,55 | 21,55 | -20,77% | 100,00 |
| 19.06.2025 | 27,35 | 27,35 | 27,05 | 27,20 | 0,00% | 200,00 |
| 18.06.2025 | 26,55 | 28,20 | 26,25 | 27,20 | 0,18% | - |
| 17.06.2025 | 27,00 | 29,10 | 25,65 | 27,15 | -0,37% | 106,00 |
| 16.06.2025 | 23,75 | 28,60 | 22,75 | 27,25 | 22,20% | 250,00 |
| 13.06.2025 | 25,70 | 27,30 | 21,85 | 22,30 | -18,17% | 129,00 |
| 12.06.2025 | 22,45 | 28,30 | 18,85 | 27,25 | 19,52% | 2.780,00 |
| 11.06.2025 | 23,60 | 26,95 | 22,05 | 22,80 | -1,08% | 800,00 |
| 10.06.2025 | 20,70 | 24,50 | 20,65 | 23,05 | 13,55% | 200,00 |
| 09.06.2025 | 16,65 | 22,15 | 16,65 | 20,30 | 21,01% | - |
| 06.06.2025 | 12,28 | 17,18 | 11,90 | 16,78 | 35,01% | - |
| 05.06.2025 | 15,00 | 15,65 | 12,10 | 12,43 | -15,33% | 6,00 |
| 04.06.2025 | 17,28 | 17,83 | 13,95 | 14,68 | -16,74% | - |
| 03.06.2025 | 18,35 | 20,55 | 16,75 | 17,63 | 2,62% | 125,00 |
| 02.06.2025 | 16,30 | 18,53 | 14,48 | 17,18 | 9,92% | 519,00 |
| 30.05.2025 | 17,55 | 21,45 | 15,18 | 15,63 | -9,81% | - |
| 29.05.2025 | 20,55 | 21,45 | 16,88 | 17,33 | -12,06% | 90,00 |
| 28.05.2025 | 24,00 | 25,10 | 18,43 | 19,70 | -16,31% | 50,00 |
| 27.05.2025 | 33,50 | 33,95 | 21,71 | 23,54 | -25,27% | 900,00 |
| 26.05.2025 | 35,10 | 35,80 | 31,50 | 31,50 | 4,48% | 112,00 |