DeFi Development Corporation DFDV
NASDAQ · Vereinigte Staaten · Finanzen
$5,25-0,12 (-2,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,25 | -2,23 % | $5,69 | $5,80 | $5,14 | 2,33M |
| 2026-10-01 | $5,37 | 0,00 % | $5,32 | $5,52 | $5,21 | 1,41M |
| 2026-09-30 | $5,37 | -3,59 % | $5,82 | $5,85 | $5,36 | 2,08M |
| 2026-09-29 | $5,57 | -0,09 % | $5,84 | $5,87 | $5,40 | 1,89M |
| 2026-09-28 | $5,57 | -7,70 % | $5,73 | $5,89 | $5,37 | 2,04M |
| 2026-09-25 | $6,04 | +4,32 % | $5,90 | $6,18 | $5,48 | 2,95M |
| 2026-09-24 | $5,79 | +0,35 % | $5,78 | $5,95 | $5,61 | 2,30M |
| 2026-09-23 | $5,77 | -8,12 % | $6,09 | $6,15 | $5,72 | 2,02M |
| 2026-09-22 | $6,28 | -3,53 % | $6,18 | $6,57 | $5,98 | 2,53M |
| 2026-09-21 | $6,51 | +7,43 % | $6,51 | $6,67 | $6,19 | 4,47M |
| 2026-09-18 | $6,06 | +21,20 % | $5,27 | $6,43 | $5,26 | 9,05M |
| 2026-09-17 | $5,00 | +10,13 % | $4,75 | $5,07 | $4,64 | 1,92M |
| 2026-09-16 | $4,54 | -2,16 % | $4,54 | $4,60 | $4,36 | 1,46M |
| 2026-09-15 | $4,64 | -11,11 % | $5,02 | $5,09 | $4,56 | 1,92M |
| 2026-09-14 | $5,22 | +2,76 % | $4,91 | $5,30 | $4,91 | 2,16M |
| 2026-09-11 | $5,08 | -1,74 % | $5,28 | $5,59 | $5,05 | 1,79M |
| 2026-09-10 | $5,17 | -4,96 % | $5,22 | $5,36 | $5,10 | 1,88M |
| 2026-09-09 | $5,44 | -9,18 % | $6,02 | $6,07 | $5,43 | 1,62M |
| 2026-09-08 | $5,99 | +2,04 % | $5,81 | $6,21 | $5,69 | 2,91M |
| 2026-09-04 | $5,87 | -3,45 % | $5,79 | $5,93 | $5,55 | 1,89M |
| 2026-09-03 | $6,08 | +16,48 % | $5,59 | $6,13 | $5,47 | 2,72M |
| 2026-09-02 | $5,22 | +1,16 % | $5,11 | $5,41 | $4,85 | 1,68M |
| 2026-09-01 | $5,16 | -4,09 % | $5,02 | $5,38 | $4,85 | 1,54M |
| 2026-08-31 | $5,38 | +8,03 % | $4,92 | $5,52 | $4,80 | 2,49M |
| 2026-08-28 | $4,98 | -5,68 % | $5,26 | $5,60 | $4,92 | 3,01M |
| 2026-08-27 | $5,28 | +17,33 % | $4,81 | $5,51 | $4,81 | 3,43M |
| 2026-08-26 | $4,50 | -1,75 % | $4,35 | $4,74 | $4,32 | 1,39M |
| 2026-08-25 | $4,58 | +11,98 % | $4,06 | $4,59 | $3,98 | 2,39M |
| 2026-08-24 | $4,09 | +3,81 % | $4,16 | $4,29 | $4,01 | 1,79M |
| 2026-08-21 | $3,94 | +4,51 % | $4,04 | $4,08 | $3,85 | 2,08M |
| 2026-08-20 | $3,77 | +10,23 % | $3,71 | $4,00 | $3,71 | 3,21M |
| 2026-08-19 | $3,42 | +11,04 % | $3,11 | $3,44 | $3,11 | 2,99M |
| 2026-08-18 | $3,08 | -2,53 % | $3,14 | $3,23 | $3,06 | 617,50K |
| 2026-08-17 | $3,16 | +2,93 % | $3,04 | $3,24 | $2,99 | 627,10K |
| 2026-08-14 | $3,07 | +0,66 % | $2,99 | $3,15 | $2,86 | 890,40K |
| 2026-08-13 | $3,05 | +6,27 % | $2,89 | $3,36 | $2,85 | 1,09M |
| 2026-08-12 | $2,87 | +0,70 % | $2,88 | $2,95 | $2,82 | 463,50K |
| 2026-08-11 | $2,85 | -0,35 % | $2,93 | $2,95 | $2,73 | 446,10K |
| 2026-08-10 | $2,86 | -1,04 % | $2,88 | $2,90 | $2,77 | 340,40K |
| 2026-08-07 | $2,89 | +6,25 % | $2,76 | $2,91 | $2,76 | 449,60K |
| 2026-08-06 | $2,72 | -2,86 % | $2,74 | $2,77 | $2,67 | 307,00K |
| 2026-08-05 | $2,80 | +1,82 % | $2,75 | $2,87 | $2,68 | 541,70K |
| 2026-08-04 | $2,75 | +3,77 % | $2,66 | $2,79 | $2,65 | 564,30K |
| 2026-08-03 | $2,65 | +3,52 % | $2,56 | $2,67 | $2,48 | 385,10K |
| 2026-07-31 | $2,56 | -3,76 % | $2,64 | $2,68 | $2,44 | 576,10K |
| 2026-07-30 | $2,66 | +3,50 % | $2,62 | $2,70 | $2,61 | 248,30K |
| 2026-07-29 | $2,57 | -5,51 % | $2,67 | $2,79 | $2,55 | 480,90K |
| 2026-07-28 | $2,72 | -0,37 % | $2,68 | $2,72 | $2,49 | 652,70K |
| 2026-07-27 | $2,73 | +1,11 % | $2,81 | $2,93 | $2,67 | 862,90K |
| 2026-07-24 | $2,70 | -5,92 % | $2,81 | $2,82 | $2,67 | 748,10K |
| 2026-07-23 | $2,87 | -7,42 % | $3,00 | $3,06 | $2,79 | 644,60K |
| 2026-07-22 | $3,10 | +0,32 % | $3,02 | $3,18 | $3,02 | 584,20K |
| 2026-07-21 | $3,09 | +4,22 % | $3,04 | $3,15 | $3,01 | 490,80K |
| 2026-07-20 | $2,96 | +5,33 % | $2,82 | $3,02 | $2,71 | 699,10K |
| 2026-07-17 | $2,82 | -2,60 % | $2,72 | $2,88 | $2,60 | 959,50K |
| 2026-07-16 | $2,89 | -6,17 % | $3,04 | $3,06 | $2,87 | 470,10K |
| 2026-07-15 | $3,08 | -1,28 % | $3,24 | $3,35 | $3,05 | 617,50K |
| 2026-07-14 | $3,12 | +9,86 % | $2,89 | $3,15 | $2,88 | 795,10K |
| 2026-07-13 | $2,84 | -5,33 % | $2,98 | $2,98 | $2,79 | 766,90K |
| 2026-07-10 | $3,00 | -0,66 % | $3,12 | $3,24 | $2,96 | 673,90K |
| 2026-07-09 | $3,02 | -0,66 % | $3,07 | $3,14 | $3,01 | 326,10K |
| 2026-07-08 | $3,04 | -4,70 % | $3,04 | $3,17 | $2,93 | 664,70K |
| 2026-07-07 | $3,19 | -1,85 % | $3,21 | $3,31 | $3,04 | 587,00K |
| 2026-07-06 | $3,25 | -1,52 % | $3,22 | $3,34 | $3,11 | 865,80K |
| 2026-07-02 | $3,30 | +3,12 % | $3,35 | $3,73 | $3,25 | 1,43M |
| 2026-07-01 | $3,20 | +8,84 % | $2,85 | $3,35 | $2,85 | 924,50K |
| 2026-06-30 | $2,94 | -2,65 % | $2,95 | $3,01 | $2,83 | 867,20K |
| 2026-06-29 | $3,02 | +10,62 % | $2,81 | $3,02 | $2,67 | 1,32M |
| 2026-06-26 | $2,73 | +10,53 % | $2,47 | $2,74 | $2,46 | 1,13M |
| 2026-06-25 | $2,47 | -5,73 % | $2,69 | $2,69 | $2,44 | 1,21M |
| 2026-06-24 | $2,62 | -6,76 % | $2,76 | $2,78 | $2,59 | 1,23M |
| 2026-06-23 | $2,81 | -4,42 % | $2,85 | $3,04 | $2,80 | 973,50K |
| 2026-06-22 | $2,94 | -2,33 % | $3,12 | $3,33 | $2,92 | 844,60K |
| 2026-06-18 | $3,01 | -2,59 % | $3,14 | $3,17 | $2,98 | 776,20K |
| 2026-06-17 | $3,09 | -3,44 % | $3,13 | $3,39 | $3,07 | 665,30K |
| 2026-06-16 | $3,20 | -6,16 % | $3,38 | $3,51 | $3,19 | 770,70K |
| 2026-06-15 | $3,41 | +10,00 % | $3,32 | $3,70 | $3,32 | 1,31M |
| 2026-06-12 | $3,10 | +5,08 % | $2,92 | $3,27 | $2,90 | 983,60K |
| 2026-06-11 | $2,95 | +11,11 % | $2,65 | $2,97 | $2,65 | 802,70K |
| 2026-06-10 | $2,65 | -3,45 % | $2,70 | $2,80 | $2,61 | 815,30K |
| 2026-06-09 | $2,75 | -11,00 % | $3,02 | $3,08 | $2,73 | 1,13M |
| 2026-06-08 | $3,09 | +8,04 % | $2,95 | $3,20 | $2,92 | 1,25M |
| 2026-06-05 | $2,86 | -4,98 % | $2,94 | $2,96 | $2,74 | 1,73M |
| 2026-06-04 | $3,01 | -0,17 % | $3,05 | $3,13 | $2,92 | 1,10M |
| 2026-06-03 | $3,02 | -8,36 % | $3,25 | $3,25 | $2,96 | 1,88M |
| 2026-06-02 | $3,29 | -8,10 % | $3,46 | $3,48 | $3,16 | 1,43M |
| 2026-06-01 | $3,58 | -7,97 % | $3,77 | $3,77 | $3,50 | 1,02M |
| 2026-05-29 | $3,89 | -0,51 % | $3,90 | $3,91 | $3,64 | 1,10M |
| 2026-05-28 | $3,91 | +0,26 % | $3,83 | $4,01 | $3,72 | 825,50K |
| 2026-05-27 | $3,90 | -1,02 % | $3,92 | $3,98 | $3,74 | 936,90K |