4,730€
-9,30%
Echtzeit-Aktienkurs DeFi Development Corp
Bid:
Ask:
Aktienkurse zur DeFi Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,19 | 5,33 | 4,78 | 4,83 | -7,40% | - |
| 08.09.2026 | 5,09 | 5,34 | 4,91 | 5,22 | 1,36% | - |
| 07.09.2026 | 5,14 | 5,15 | 5,10 | 5,15 | 1,88% | - |
| 04.09.2026 | 5,18 | 5,27 | 4,79 | 5,05 | -0,67% | 600,00 |
| 03.09.2026 | 4,59 | 5,14 | 4,50 | 5,08 | 16,25% | - |
| 02.09.2026 | 4,39 | 4,49 | 4,23 | 4,37 | -1,87% | - |
| 01.09.2026 | 4,66 | 4,75 | 4,21 | 4,46 | -5,08% | - |
| 31.08.2026 | 4,25 | 4,75 | 4,17 | 4,70 | 7,19% | - |
| 28.08.2026 | 4,74 | 4,82 | 4,26 | 4,38 | -5,59% | - |
| 27.08.2026 | 4,01 | 4,69 | 3,85 | 4,64 | 20,27% | 2.841,00 |
| 26.08.2026 | 3,81 | 4,07 | 3,69 | 3,86 | 1,78% | - |
| 25.08.2026 | 3,66 | 3,92 | 3,41 | 3,79 | 7,43% | - |
| 24.08.2026 | 3,54 | 3,67 | 3,44 | 3,53 | 5,53% | - |
| 21.08.2026 | 3,44 | 3,58 | 3,33 | 3,34 | 1,64% | - |
| 20.08.2026 | 3,04 | 3,42 | 3,04 | 3,29 | 17,48% | - |
| 19.08.2026 | 2,65 | 2,93 | 2,65 | 2,80 | 4,07% | - |
| 18.08.2026 | 2,74 | 2,78 | 2,65 | 2,69 | -0,66% | - |
| 17.08.2026 | 2,65 | 2,75 | 2,58 | 2,71 | 1,90% | - |
| 14.08.2026 | 2,64 | 2,73 | 2,47 | 2,66 | 1,47% | - |
| 13.08.2026 | 2,50 | 2,91 | 2,44 | 2,62 | 5,71% | - |
| 12.08.2026 | 2,48 | 2,55 | 2,42 | 2,48 | 2,65% | - |
| 11.08.2026 | 2,47 | 2,55 | 2,39 | 2,41 | 0,12% | - |
| 10.08.2026 | 2,54 | 2,57 | 2,40 | 2,41 | -3,08% | - |
| 07.08.2026 | 2,36 | 2,52 | 2,33 | 2,49 | 4,78% | - |
| 06.08.2026 | 2,41 | 2,44 | 2,34 | 2,37 | 1,34% | - |
| 05.08.2026 | 2,38 | 2,40 | 2,33 | 2,34 | -2,31% | - |
| 04.08.2026 | 2,29 | 2,40 | 2,28 | 2,40 | 4,42% | - |
| 03.08.2026 | 2,21 | 2,32 | 2,15 | 2,30 | 4,84% | - |
| 31.07.2026 | 2,30 | 2,34 | 2,14 | 2,19 | -4,51% | - |
| 30.07.2026 | 2,26 | 2,35 | 2,25 | 2,29 | 1,64% | - |
| 29.07.2026 | 2,37 | 2,45 | 2,25 | 2,26 | -2,36% | - |
| 28.07.2026 | 2,33 | 2,47 | 2,19 | 2,31 | -2,03% | - |
| 27.07.2026 | 2,40 | 2,57 | 2,35 | 2,36 | -1,50% | - |
| 24.07.2026 | 2,52 | 2,63 | 2,38 | 2,40 | -4,50% | - |
| 23.07.2026 | 2,70 | 2,71 | 2,47 | 2,51 | -6,59% | - |
| 22.07.2026 | 2,70 | 2,79 | 2,63 | 2,69 | -0,72% | - |
| 21.07.2026 | 2,62 | 2,75 | 2,62 | 2,71 | 4,52% | 3.000,00 |
| 20.07.2026 | 2,47 | 2,64 | 2,40 | 2,59 | 6,68% | - |
| 17.07.2026 | 2,43 | 2,51 | 2,28 | 2,43 | -5,46% | - |
| 16.07.2026 | 2,68 | 2,73 | 2,53 | 2,57 | -4,93% | - |
| 15.07.2026 | 2,75 | 2,87 | 2,66 | 2,70 | -1,66% | - |
| 14.07.2026 | 2,49 | 2,76 | 2,49 | 2,74 | 10,64% | - |
| 13.07.2026 | 2,60 | 2,67 | 2,45 | 2,48 | -7,55% | - |
| 10.07.2026 | 2,66 | 2,84 | 2,66 | 2,68 | 0,79% | - |
| 09.07.2026 | 2,67 | 2,75 | 2,63 | 2,66 | 2,38% | - |
| 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% | - |