2,671€
2,73%
Echtzeit-Aktienkurs DEFI DEVELOP. DL-,00001
Bid:
Ask:
Aktienkurse zur DEFI DEVELOP. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,67 | 2,75 | 2,63 | 2,72 | 4,44% | - |
| 08.07.2026 | 2,87 | 2,87 | 2,57 | 2,60 | -7,36% | - |
| 07.07.2026 | 2,82 | 2,84 | 2,66 | 2,81 | -1,65% | - |
| 06.07.2026 | 2,88 | 3,03 | 2,72 | 2,85 | -1,86% | - |
| 03.07.2026 | 2,88 | 2,91 | 2,88 | 2,91 | 1,18% | - |
| 02.07.2026 | 2,82 | 3,23 | 2,77 | 2,87 | -0,10% | 18,00 |
| 01.07.2026 | 2,60 | 2,94 | 2,51 | 2,88 | 13,34% | - |
| 30.06.2026 | 2,60 | 2,64 | 2,47 | 2,54 | -3,83% | - |
| 29.06.2026 | 2,36 | 2,64 | 2,34 | 2,64 | 11,12% | 192,00 |
| 26.06.2026 | 2,20 | 2,39 | 2,15 | 2,38 | 7,37% | 100,00 |
| 25.06.2026 | 2,43 | 2,53 | 2,17 | 2,21 | -4,68% | - |
| 24.06.2026 | 2,49 | 2,51 | 2,31 | 2,32 | -7,79% | - |
| 23.06.2026 | 2,54 | 2,60 | 2,46 | 2,52 | -4,91% | - |
| 22.06.2026 | 2,71 | 2,91 | 2,63 | 2,65 | 1,05% | - |
| 19.06.2026 | 2,62 | 2,63 | 2,60 | 2,62 | -2,86% | - |
| 18.06.2026 | 2,67 | 2,77 | 2,65 | 2,70 | -5,44% | - |
| 17.06.2026 | 2,71 | 2,93 | 2,69 | 2,85 | 0,39% | - |
| 16.06.2026 | 2,89 | 3,03 | 2,81 | 2,84 | -8,08% | - |
| 15.06.2026 | 2,87 | 3,18 | 2,76 | 3,09 | 16,30% | - |
| 12.06.2026 | 2,50 | 2,67 | 2,49 | 2,66 | 5,35% | - |
| 11.06.2026 | 2,33 | 2,56 | 2,29 | 2,52 | 5,81% | - |
| 10.06.2026 | 2,34 | 2,42 | 2,30 | 2,38 | -0,17% | - |
| 09.06.2026 | 2,67 | 2,67 | 2,37 | 2,39 | -10,43% | - |
| 08.06.2026 | 2,55 | 2,76 | 2,53 | 2,67 | 10,67% | 190,00 |
| 05.06.2026 | 2,49 | 2,58 | 2,38 | 2,41 | -6,85% | - |
| 04.06.2026 | 2,61 | 2,69 | 2,52 | 2,59 | -3,13% | - |
| 03.06.2026 | 2,82 | 2,84 | 2,59 | 2,67 | -13,81% | - |
| 01.06.2026 | 3,38 | 3,38 | 3,06 | 3,10 | -5,36% | - |
| 29.05.2026 | 3,37 | 3,42 | 3,13 | 3,27 | -2,40% | - |
| 28.05.2026 | 3,30 | 3,44 | 3,20 | 3,35 | -0,48% | - |
| 27.05.2026 | 3,40 | 3,47 | 3,29 | 3,37 | -1,22% | - |
| 26.05.2026 | 3,51 | 3,67 | 3,39 | 3,41 | -3,32% | 20,00 |
| 25.05.2026 | 3,54 | 3,54 | 3,52 | 3,53 | -2,96% | 700,00 |
| 22.05.2026 | 3,81 | 3,87 | 3,63 | 3,63 | -5,82% | - |
| 21.05.2026 | 3,70 | 3,87 | 3,62 | 3,86 | -0,01% | - |
| 20.05.2026 | 3,75 | 3,91 | 3,69 | 3,86 | 2,16% | - |
| 19.05.2026 | 3,84 | 3,86 | 3,68 | 3,78 | -1,83% | - |
| 18.05.2026 | 4,02 | 4,07 | 3,70 | 3,85 | -6,45% | 10.000,00 |
| 15.05.2026 | 4,25 | 4,42 | 3,94 | 4,11 | -5,46% | - |
| 14.05.2026 | 3,92 | 4,56 | 3,83 | 4,35 | 9,20% | 135,00 |
| 13.05.2026 | 4,06 | 4,16 | 3,80 | 3,98 | -0,01% | - |
| 12.05.2026 | 4,13 | 4,16 | 3,93 | 3,99 | -6,32% | - |
| 11.05.2026 | 3,88 | 4,34 | 3,79 | 4,25 | 13,27% | - |
| 08.05.2026 | 3,63 | 3,77 | 3,43 | 3,76 | 1,98% | 10.000,00 |
| 07.05.2026 | 3,82 | 3,90 | 3,64 | 3,68 | -4,99% | - |
| 06.05.2026 | 3,69 | 3,88 | 3,59 | 3,88 | 3,78% | 1.280,00 |
| 05.05.2026 | 3,74 | 3,75 | 3,73 | 3,74 | 0,21% | - |
| 04.05.2026 | 3,88 | 3,93 | 3,52 | 3,73 | 1,06% | - |
| 30.04.2026 | 3,49 | 3,70 | 3,47 | 3,69 | 6,50% | - |
| 29.04.2026 | 3,72 | 3,74 | 3,33 | 3,46 | -3,91% | 55,00 |
| 28.04.2026 | 3,72 | 3,73 | 3,46 | 3,60 | -1,66% | - |
| 27.04.2026 | 3,77 | 3,77 | 3,57 | 3,67 | 0,47% | - |
| 24.04.2026 | 3,88 | 3,98 | 3,65 | 3,65 | -7,60% | 6.500,00 |
| 23.04.2026 | 4,07 | 4,09 | 3,86 | 3,95 | -2,12% | - |
| 22.04.2026 | 3,97 | 4,21 | 3,95 | 4,03 | 6,23% | - |
| 21.04.2026 | 3,98 | 4,09 | 3,79 | 3,80 | -5,90% | - |
| 20.04.2026 | 3,96 | 4,04 | 3,76 | 4,04 | -0,88% | 120,00 |
| 17.04.2026 | 3,97 | 4,37 | 3,94 | 4,07 | 0,74% | - |
| 16.04.2026 | 3,56 | 4,07 | 3,48 | 4,04 | 21,88% | - |
| 15.04.2026 | 3,35 | 3,43 | 3,22 | 3,32 | 0,71% | - |
| 13.04.2026 | 3,33 | 3,46 | 3,11 | 3,29 | 3,28% | - |
| 10.04.2026 | 3,18 | 3,19 | 3,18 | 3,19 | -0,14% | - |
| 09.04.2026 | 3,03 | 3,28 | 2,96 | 3,19 | 3,54% | - |
| 08.04.2026 | 3,18 | 3,21 | 3,03 | 3,08 | 4,58% | - |
| 07.04.2026 | 3,16 | 3,16 | 2,92 | 2,95 | 4,35% | - |
| 02.04.2026 | 2,90 | 2,97 | 2,81 | 2,83 | -7,38% | - |
| 01.04.2026 | 2,93 | 3,05 | 2,81 | 3,05 | 9,52% | - |
| 31.03.2026 | 3,07 | 3,16 | 2,72 | 2,79 | -7,63% | 30,00 |
| 30.03.2026 | 3,08 | 3,24 | 2,96 | 3,02 | -5,49% | 1.500,00 |
| 27.03.2026 | 3,28 | 3,29 | 3,06 | 3,19 | -0,78% | - |
| 26.03.2026 | 3,46 | 3,49 | 3,20 | 3,22 | -12,40% | 3.750,00 |
| 25.03.2026 | 3,56 | 3,76 | 3,54 | 3,67 | 3,38% | - |
| 24.03.2026 | 3,59 | 3,72 | 3,45 | 3,55 | -4,44% | 3.881,00 |
| 23.03.2026 | 3,49 | 3,82 | 3,36 | 3,72 | 3,92% | - |
| 20.03.2026 | 3,69 | 3,78 | 3,40 | 3,58 | -2,85% | 1.000,00 |
| 19.03.2026 | 4,04 | 4,05 | 3,55 | 3,68 | -8,46% | - |
| 18.03.2026 | 4,41 | 4,49 | 3,85 | 4,02 | -8,74% | - |
| 17.03.2026 | 4,04 | 4,46 | 3,94 | 4,41 | 9,44% | 4.000,00 |
| 16.03.2026 | 3,99 | 4,13 | 3,81 | 4,03 | 8,93% | 9.753,00 |
| 13.03.2026 | 3,67 | 4,00 | 3,60 | 3,70 | 3,50% | 15.000,00 |
| 12.03.2026 | 3,75 | 3,92 | 3,50 | 3,57 | -6,30% | - |
| 11.03.2026 | 3,72 | 4,15 | 3,67 | 3,81 | 5,98% | - |
| 10.03.2026 | 3,35 | 3,60 | 3,34 | 3,60 | 7,15% | - |
| 09.03.2026 | 3,12 | 3,36 | 3,03 | 3,36 | 6,00% | - |
| 06.03.2026 | 3,48 | 3,54 | 3,08 | 3,17 | -6,36% | - |
| 05.03.2026 | 3,79 | 4,04 | 3,30 | 3,38 | -12,77% | 700,00 |
| 04.03.2026 | 3,19 | 4,05 | 3,19 | 3,88 | 20,90% | - |
| 03.03.2026 | 3,24 | 3,30 | 3,03 | 3,21 | -1,69% | - |
| 02.03.2026 | 3,04 | 3,41 | 2,82 | 3,26 | 1,56% | - |
| 27.02.2026 | 3,26 | 3,26 | 3,21 | 3,21 | 2,72% | - |
| 26.02.2026 | 3,57 | 3,62 | 3,05 | 3,13 | -11,60% | - |
| 25.02.2026 | 3,14 | 3,61 | 3,10 | 3,54 | 14,22% | - |
| 24.02.2026 | 2,98 | 3,11 | 2,95 | 3,10 | 3,34% | - |
| 23.02.2026 | 3,02 | 3,16 | 2,94 | 3,00 | -6,11% | 30,00 |
| 20.02.2026 | 3,21 | 3,30 | 3,15 | 3,19 | 1,75% | 2.000,00 |
| 19.02.2026 | 3,18 | 3,22 | 3,04 | 3,14 | -1,10% | - |
| 18.02.2026 | 3,28 | 3,36 | 3,15 | 3,17 | 0,48% | - |
| 17.02.2026 | 3,31 | 3,45 | 3,06 | 3,16 | -3,81% | - |
| 16.02.2026 | 3,28 | 3,32 | 3,24 | 3,28 | 0,46% | - |
| 13.02.2026 | 3,07 | 3,46 | 3,07 | 3,27 | 5,83% | 28,00 |