DeFi Technologies Inc DEFT
NASDAQ · Vereinigte Staaten · Finanzen
$0,5090+0,01 (+2,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,51 | +2,83 % | $0,48 | $0,51 | $0,47 | 2,25M |
| 2026-09-30 | $0,50 | +1,02 % | $0,49 | $0,51 | $0,48 | 2,10M |
| 2026-09-29 | $0,49 | -0,41 % | $0,51 | $0,52 | $0,48 | 1,47M |
| 2026-09-28 | $0,49 | -2,38 % | $0,51 | $0,51 | $0,49 | 2,47M |
| 2026-09-25 | $0,50 | -5,26 % | $0,52 | $0,55 | $0,50 | 2,73M |
| 2026-09-24 | $0,53 | -0,37 % | $0,52 | $0,54 | $0,51 | 1,42M |
| 2026-09-23 | $0,53 | -7,61 % | $0,57 | $0,58 | $0,52 | 2,69M |
| 2026-09-22 | $0,58 | -0,86 % | $0,59 | $0,59 | $0,57 | 1,32M |
| 2026-09-21 | $0,58 | +15,45 % | $0,59 | $0,60 | $0,56 | 5,37M |
| 2026-09-18 | $0,50 | +4,55 % | $0,50 | $0,57 | $0,50 | 6,96M |
| 2026-09-17 | $0,48 | -3,98 % | $0,51 | $0,52 | $0,48 | 1,67M |
| 2026-09-16 | $0,50 | -5,63 % | $0,53 | $0,53 | $0,49 | 2,05M |
| 2026-09-15 | $0,53 | -10,12 % | $0,60 | $0,60 | $0,52 | 1,72M |
| 2026-09-14 | $0,59 | +2,77 % | $0,57 | $0,60 | $0,56 | 1,24M |
| 2026-09-11 | $0,58 | +3,78 % | $0,56 | $0,60 | $0,56 | 1,52M |
| 2026-09-10 | $0,56 | -8,55 % | $0,58 | $0,61 | $0,55 | 3,58M |
| 2026-09-09 | $0,61 | -2,09 % | $0,63 | $0,63 | $0,60 | 1,21M |
| 2026-09-08 | $0,62 | -9,08 % | $0,64 | $0,64 | $0,61 | 3,00M |
| 2026-09-04 | $0,68 | +0,59 % | $0,69 | $0,70 | $0,66 | 2,62M |
| 2026-09-03 | $0,68 | +4,62 % | $0,65 | $0,68 | $0,65 | 2,72M |
| 2026-09-02 | $0,65 | -2,26 % | $0,67 | $0,67 | $0,62 | 1,75M |
| 2026-09-01 | $0,66 | +10,12 % | $0,63 | $0,70 | $0,61 | 6,60M |
| 2026-08-31 | $0,60 | -2,58 % | $0,62 | $0,63 | $0,58 | 1,46M |
| 2026-08-28 | $0,62 | -4,92 % | $0,63 | $0,67 | $0,61 | 1,90M |
| 2026-08-27 | $0,65 | +10,53 % | $0,60 | $0,66 | $0,59 | 2,95M |
| 2026-08-26 | $0,59 | -2,48 % | $0,60 | $0,60 | $0,57 | 834,50K |
| 2026-08-25 | $0,60 | -2,58 % | $0,62 | $0,62 | $0,58 | 3,08M |
| 2026-08-24 | $0,62 | +7,83 % | $0,62 | $0,67 | $0,59 | 6,73M |
| 2026-08-21 | $0,57 | +11,65 % | $0,55 | $0,62 | $0,55 | 5,97M |
| 2026-08-20 | $0,51 | +6,85 % | $0,50 | $0,54 | $0,49 | 2,72M |
| 2026-08-19 | $0,48 | +10,30 % | $0,44 | $0,50 | $0,42 | 4,78M |
| 2026-08-18 | $0,44 | -6,02 % | $0,45 | $0,47 | $0,43 | 2,08M |
| 2026-08-17 | $0,47 | -4,91 % | $0,47 | $0,49 | $0,46 | 1,34M |
| 2026-08-14 | $0,49 | +1,66 % | $0,47 | $0,50 | $0,42 | 4,37M |
| 2026-08-13 | $0,48 | -5,50 % | $0,50 | $0,53 | $0,47 | 3,30M |
| 2026-08-12 | $0,51 | +5,17 % | $0,50 | $0,54 | $0,49 | 3,21M |
| 2026-08-11 | $0,48 | +5,22 % | $0,46 | $0,48 | $0,46 | 657,40K |
| 2026-08-10 | $0,46 | -2,75 % | $0,49 | $0,51 | $0,45 | 1,38M |
| 2026-08-07 | $0,47 | +9,24 % | $0,47 | $0,49 | $0,44 | 1,91M |
| 2026-08-06 | $0,43 | -9,79 % | $0,49 | $0,49 | $0,43 | 2,04M |
| 2026-08-05 | $0,48 | +1,69 % | $0,47 | $0,50 | $0,46 | 1,61M |
| 2026-08-04 | $0,47 | -0,21 % | $0,48 | $0,49 | $0,46 | 1,22M |
| 2026-08-03 | $0,47 | +17,96 % | $0,41 | $0,49 | $0,41 | 2,26M |
| 2026-07-31 | $0,40 | -6,53 % | $0,43 | $0,44 | $0,40 | 1,19M |
| 2026-07-30 | $0,43 | +10,00 % | $0,41 | $0,44 | $0,41 | 1,58M |
| 2026-07-29 | $0,39 | -8,67 % | $0,42 | $0,43 | $0,39 | 2,05M |
| 2026-07-28 | $0,43 | -0,47 % | $0,43 | $0,45 | $0,41 | 1,30M |
| 2026-07-27 | $0,43 | +8,61 % | $0,40 | $0,44 | $0,40 | 1,55M |
| 2026-07-24 | $0,40 | 0,00 % | $0,40 | $0,41 | $0,39 | 1,09M |
| 2026-07-23 | $0,40 | -3,19 % | $0,41 | $0,41 | $0,39 | 1,45M |
| 2026-07-22 | $0,41 | -3,32 % | $0,42 | $0,43 | $0,40 | 1,39M |
| 2026-07-21 | $0,42 | +2,68 % | $0,42 | $0,44 | $0,41 | 1,48M |
| 2026-07-20 | $0,41 | -3,29 % | $0,43 | $0,45 | $0,41 | 1,16M |
| 2026-07-17 | $0,43 | +0,47 % | $0,42 | $0,44 | $0,41 | 1,85M |
| 2026-07-16 | $0,42 | -6,62 % | $0,45 | $0,45 | $0,41 | 3,16M |
| 2026-07-15 | $0,45 | -2,79 % | $0,47 | $0,49 | $0,42 | 4,40M |
| 2026-07-14 | $0,47 | +3,10 % | $0,46 | $0,48 | $0,45 | 1,76M |
| 2026-07-13 | $0,45 | -9,42 % | $0,49 | $0,50 | $0,45 | 3,19M |
| 2026-07-10 | $0,50 | +0,40 % | $0,51 | $0,51 | $0,49 | 1,22M |
| 2026-07-09 | $0,50 | -0,20 % | $0,50 | $0,51 | $0,49 | 1,48M |
| 2026-07-08 | $0,50 | -1,39 % | $0,50 | $0,51 | $0,49 | 1,44M |
| 2026-07-07 | $0,50 | -5,25 % | $0,53 | $0,53 | $0,50 | 1,43M |
| 2026-07-06 | $0,53 | +0,57 % | $0,54 | $0,56 | $0,52 | 1,72M |
| 2026-07-02 | $0,53 | +3,72 % | $0,54 | $0,56 | $0,51 | 1,65M |
| 2026-07-01 | $0,51 | -0,58 % | $0,53 | $0,57 | $0,51 | 1,61M |
| 2026-06-30 | $0,51 | -2,47 % | $0,52 | $0,55 | $0,51 | 1,52M |
| 2026-06-29 | $0,53 | +8,66 % | $0,51 | $0,54 | $0,49 | 1,81M |
| 2026-06-26 | $0,49 | -4,72 % | $0,50 | $0,51 | $0,49 | 2,07M |
| 2026-06-25 | $0,51 | +1,80 % | $0,51 | $0,51 | $0,47 | 4,30M |
| 2026-06-24 | $0,50 | -4,58 % | $0,52 | $0,54 | $0,49 | 5,07M |
| 2026-06-23 | $0,52 | -5,24 % | $0,55 | $0,56 | $0,52 | 2,97M |
| 2026-06-22 | $0,55 | -1,07 % | $0,56 | $0,61 | $0,55 | 4,24M |
| 2026-06-18 | $0,56 | -6,52 % | $0,61 | $0,61 | $0,55 | 4,46M |
| 2026-06-17 | $0,60 | +3,28 % | $0,60 | $0,64 | $0,59 | 5,54M |
| 2026-06-16 | $0,58 | -5,08 % | $0,61 | $0,64 | $0,58 | 4,64M |
| 2026-06-15 | $0,61 | +14,45 % | $0,56 | $0,62 | $0,56 | 4,61M |
| 2026-06-12 | $0,53 | -1,30 % | $0,55 | $0,55 | $0,52 | 4,76M |
| 2026-06-11 | $0,54 | +4,45 % | $0,52 | $0,55 | $0,50 | 5,74M |
| 2026-06-10 | $0,52 | -2,45 % | $0,52 | $0,55 | $0,51 | 4,42M |
| 2026-06-09 | $0,53 | -5,69 % | $0,56 | $0,59 | $0,53 | 3,83M |
| 2026-06-08 | $0,56 | +1,63 % | $0,57 | $0,59 | $0,56 | 3,24M |
| 2026-06-05 | $0,55 | -3,83 % | $0,57 | $0,57 | $0,52 | 5,84M |
| 2026-06-04 | $0,57 | +1,41 % | $0,56 | $0,60 | $0,56 | 5,08M |
| 2026-06-03 | $0,57 | -1,05 % | $0,58 | $0,63 | $0,56 | 5,11M |
| 2026-06-02 | $0,57 | -7,88 % | $0,62 | $0,62 | $0,56 | 5,72M |
| 2026-06-01 | $0,62 | -4,31 % | $0,65 | $0,65 | $0,61 | 4,61M |
| 2026-05-29 | $0,65 | -1,81 % | $0,67 | $0,67 | $0,63 | 4,48M |
| 2026-05-28 | $0,66 | 0,00 % | $0,65 | $0,67 | $0,62 | 4,49M |
| 2026-05-27 | $0,66 | -2,65 % | $0,68 | $0,69 | $0,64 | 5,44M |
| 2026-05-26 | $0,68 | -0,58 % | $0,69 | $0,74 | $0,68 | 5,03M |