DeFi Development Corp (DFDV)

DFDV
🏛️ Vereinigte Staaten →
16.04
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22.91 22.91 22.58 22.59 171.4K
09:31 22.80 22.90 22.62 22.76 4.2K
09:32 22.80 22.83 21.66 21.87 68.0K
09:33 21.76 21.89 21.70 21.70 16.5K
09:34 21.90 22.18 21.90 22.10 19.1K
09:35 21.99 22.16 21.75 22.09 10.7K
09:36 22.14 22.30 22.00 22.28 10.5K
09:37 22.19 22.28 22.18 22.18 2.2K
09:38 22.11 22.11 21.69 21.80 21.8K
09:39 21.71 21.82 21.54 21.69 45.2K
09:40 21.77 21.96 21.75 21.96 12.5K
09:41 21.86 21.98 21.75 21.85 4.3K
09:42 21.89 21.93 21.72 21.85 16.7K
09:43 21.84 21.98 21.84 21.98 6.0K
09:44 21.93 21.99 21.86 21.98 3.5K
09:45 21.91 21.91 21.82 21.82 5.7K
09:46 21.72 21.74 21.51 21.51 35.7K
09:47 21.56 21.71 21.56 21.64 16.8K
09:48 21.65 21.65 21.55 21.62 24.2K
09:49 21.54 21.78 21.54 21.78 24.8K
09:50 21.67 21.84 21.67 21.72 9.6K
09:51 21.70 21.70 21.67 21.68 3.2K
09:52 21.74 21.74 21.70 21.73 3.6K
09:53 21.76 21.77 21.57 21.57 8.9K
09:54 21.55 21.70 21.55 21.70 8.0K
09:55 21.77 21.78 21.76 21.76 1.6K
09:56 21.77 21.77 21.44 21.44 25.8K
09:57 21.31 21.59 21.31 21.58 27.6K
09:58 21.65 21.66 21.55 21.66 5.4K
09:59 21.56 21.66 21.56 21.64 9.0K
10:00 21.75 21.87 21.75 21.86 9.7K
10:01 21.71 21.71 21.68 21.70 9.7K
10:02 21.72 21.72 21.60 21.60 1.5K
10:03 21.65 21.68 21.52 21.55 12.0K
10:04 21.55 21.66 21.55 21.59 6.2K
10:05 21.66 21.72 21.66 21.71 7.3K
10:06 21.72 21.96 21.72 21.96 23.3K
10:07 21.85 21.85 21.74 21.83 10.7K
10:08 21.79 21.79 21.51 21.52 8.1K
10:09 21.61 21.76 21.59 21.65 13.3K
10:10 21.57 21.69 21.57 21.68 4.2K
10:11 21.70 21.70 21.67 21.68 2.5K
10:12 21.72 21.72 21.62 21.65 4.4K
10:13 21.67 21.68 21.65 21.65 2.8K
10:14 21.68 21.70 21.39 21.47 13.4K
10:15 21.51 21.61 21.51 21.61 10.0K
10:16 21.66 21.75 21.61 21.67 5.3K
10:17 21.74 21.74 21.58 21.66 3.6K
10:18 21.62 21.66 21.40 21.42 9.3K
10:19 21.39 21.43 21.33 21.34 14.5K
10:20 21.35 21.40 21.34 21.39 4.6K
10:21 21.45 21.53 21.45 21.53 4.9K
10:22 21.52 21.53 21.45 21.53 7.6K
10:23 21.45 21.54 21.45 21.50 2.6K
10:24 21.51 21.61 21.51 21.56 3.5K
10:25 21.60 21.61 21.55 21.61 2.8K
10:26 21.70 21.80 21.64 21.66 3.2K
10:27 21.73 21.80 21.73 21.80 1.8K
10:28 21.74 21.74 21.50 21.53 10.1K
10:29 21.50 21.58 21.50 21.50 11.2K
10:30 21.58 21.65 21.57 21.59 3.6K
10:31 21.64 21.71 21.64 21.71 5.4K
10:32 21.70 21.71 21.70 21.71 0.7K
10:33 21.70 21.74 21.67 21.67 4.5K
10:34 21.82 21.82 21.65 21.71 2.2K
10:35 21.74 21.74 21.62 21.67 3.4K
10:36 21.69 21.69 21.64 21.67 3.7K
10:37 21.72 21.76 21.67 21.75 5.5K
10:38 21.68 21.71 21.61 21.68 2.3K
10:39 21.65 21.68 21.60 21.60 11.7K
10:40 21.71 21.71 21.63 21.67 1.1K
10:41 21.57 21.61 21.57 21.61 0.4K
10:42 21.66 21.76 21.66 21.75 3.0K
10:43 21.70 21.75 21.60 21.60 3.0K
10:44 21.69 21.69 21.69 21.69 1.2K
10:45 21.69 21.75 21.69 21.71 3.6K
10:46 21.74 21.74 21.60 21.65 3.6K
10:47 21.69 21.69 21.64 21.68 2.1K
10:48 21.67 21.67 21.45 21.46 10.1K
10:49 21.46 21.49 21.41 21.45 14.3K
10:50 21.49 21.50 21.45 21.46 6.4K
10:51 21.61 21.65 21.61 21.62 8.3K
10:52 21.61 21.62 21.56 21.56 4.2K
10:53 21.60 21.60 21.50 21.50 8.5K
10:54 21.50 21.50 21.45 21.48 1.0K
10:55 21.48 21.51 21.48 21.51 2.5K
10:56 21.52 21.59 21.52 21.55 3.8K
10:58 21.57 21.57 21.50 21.53 5.7K
10:59 21.57 21.59 21.51 21.52 13.6K
11:00 21.54 21.63 21.54 21.57 2.9K
11:01 21.65 21.65 21.65 21.65 0.3K
11:02 21.64 21.64 21.50 21.50 5.7K
11:03 21.50 21.50 21.45 21.47 6.1K
11:04 21.39 21.39 21.27 21.27 27.1K
11:05 21.32 21.40 21.31 21.31 3.4K
11:06 21.25 21.36 21.25 21.36 8.9K
11:07 21.41 21.42 21.37 21.42 0.6K
11:08 21.39 21.42 21.27 21.28 7.2K
11:09 21.31 21.35 21.26 21.31 9.7K
11:10 21.27 21.30 21.27 21.30 11.7K
11:11 21.28 21.33 21.28 21.31 2.4K
11:12 21.38 21.38 21.26 21.26 5.2K
11:13 21.26 21.36 21.26 21.36 1.8K
11:14 21.33 21.38 21.33 21.38 1.9K
11:15 21.39 21.41 21.39 21.40 2.8K
11:16 21.34 21.42 21.34 21.35 4.1K
11:17 21.44 21.44 21.40 21.40 1.1K
11:18 21.32 21.32 21.23 21.23 9.5K
11:19 21.22 21.24 21.02 21.13 41.6K
11:20 21.12 21.20 21.11 21.20 9.4K
11:21 21.12 21.21 21.12 21.21 5.9K
11:22 21.18 21.18 21.13 21.13 7.6K
11:23 21.12 21.16 21.11 21.15 4.8K
11:24 21.10 21.15 21.10 21.11 8.2K
11:25 21.12 21.13 21.12 21.13 2.4K
11:26 21.13 21.20 21.13 21.20 3.0K
11:27 21.19 21.22 21.19 21.22 2.2K
11:28 21.26 21.35 21.23 21.25 11.9K
11:29 21.24 21.32 21.15 21.20 11.0K
11:30 21.20 21.27 21.20 21.25 0.8K
11:31 21.25 21.27 21.18 21.22 11.0K
11:32 21.22 21.25 21.20 21.25 14.1K
11:33 21.21 21.26 21.21 21.23 2.8K
11:34 21.21 21.26 21.21 21.26 2.7K
11:35 21.22 21.28 21.22 21.28 1.2K
11:36 21.25 21.25 21.25 21.25 2.0K
11:37 21.26 21.30 21.26 21.30 0.4K
11:38 21.29 21.29 21.13 21.13 7.9K
11:39 21.10 21.49 21.05 21.29 91.8K
11:40 21.22 21.34 21.22 21.34 7.5K
11:41 21.33 21.38 21.33 21.37 1.4K
11:42 21.39 21.39 21.32 21.34 3.3K
11:43 21.36 21.42 21.36 21.42 11.3K
11:44 21.45 21.45 21.40 21.40 5.6K
11:45 21.40 21.50 21.38 21.46 5.6K
11:46 21.42 21.42 21.42 21.42 1.1K
11:47 21.39 21.39 21.39 21.39 0.7K
11:48 21.39 21.39 21.30 21.31 3.0K
11:49 21.32 21.35 21.20 21.27 8.5K
11:50 21.22 21.34 21.22 21.34 3.1K
11:51 21.34 21.42 21.34 21.42 7.7K
11:52 21.39 21.50 21.39 21.50 1.5K
11:53 21.40 21.47 21.40 21.47 1.8K
11:54 21.46 21.53 21.46 21.53 14.0K
11:55 21.52 21.52 21.45 21.45 1.5K
11:56 21.51 21.52 21.48 21.48 5.8K
11:57 21.56 21.56 21.56 21.56 4.0K
11:58 21.48 21.54 21.41 21.41 7.6K
11:59 21.40 21.46 21.40 21.46 9.1K
12:00 21.44 21.51 21.44 21.51 3.0K
12:01 21.50 21.54 21.50 21.54 1.4K
12:02 21.50 21.50 21.39 21.46 5.3K
12:03 21.49 21.49 21.39 21.48 2.3K
12:04 21.40 21.40 21.40 21.40 2.6K
12:06 21.41 21.41 21.41 21.41 0.6K
12:07 21.41 21.47 21.41 21.42 3.4K
12:08 21.45 21.47 21.36 21.36 10.9K
12:09 21.35 21.46 21.35 21.44 11.5K
12:10 21.47 21.49 21.47 21.49 3.3K
12:11 21.35 21.35 21.35 21.35 11.6K
12:12 21.31 21.34 21.31 21.34 0.9K
12:13 21.27 21.27 21.20 21.24 4.1K
12:14 21.21 21.23 21.21 21.21 3.6K
12:16 21.21 21.21 21.21 21.21 0.5K
12:17 21.26 21.26 21.23 21.23 1.9K
12:18 21.20 21.23 21.13 21.13 6.7K
12:19 21.17 21.17 21.06 21.11 14.8K
12:20 21.20 21.20 21.18 21.18 1.1K
12:21 21.22 21.22 21.18 21.18 7.4K
12:22 21.17 21.17 21.17 21.17 0.2K
12:23 21.18 21.20 21.15 21.15 1.5K
12:24 21.15 21.18 21.15 21.18 1.4K
12:25 21.18 21.18 21.18 21.18 1.1K
12:26 21.14 21.14 21.07 21.11 18.2K
12:27 21.13 21.13 21.07 21.07 0.8K
12:28 21.01 21.08 20.91 20.91 44.8K
12:29 20.90 20.93 20.87 20.87 11.3K
12:30 20.96 21.04 20.96 21.04 6.4K
12:31 21.12 21.15 21.08 21.08 17.1K
12:32 21.09 21.09 21.00 21.06 4.3K
12:33 21.08 21.11 21.00 21.04 13.4K
12:34 21.00 21.03 21.00 21.03 9.5K
12:35 20.97 21.03 20.97 21.00 3.9K
12:36 20.99 20.99 20.99 20.99 1.0K
12:37 20.97 21.09 20.97 21.06 20.5K
12:38 21.07 21.07 20.99 21.04 3.1K
12:39 21.02 21.10 21.01 21.06 9.2K
12:40 21.12 21.12 21.12 21.12 0.3K
12:41 21.10 21.10 21.04 21.04 3.3K
12:42 21.10 21.10 21.10 21.10 0.3K
12:43 21.10 21.13 21.07 21.08 10.9K
12:44 21.09 21.15 21.09 21.15 3.1K
12:45 21.28 21.28 21.27 21.28 12.2K
12:46 21.28 21.28 21.27 21.27 2.3K
12:48 21.15 21.15 21.08 21.14 4.3K
12:49 21.09 21.16 21.05 21.05 10.7K
12:50 21.10 21.10 21.05 21.05 0.7K
12:51 21.14 21.14 21.07 21.07 1.8K
12:54 21.13 21.13 21.13 21.13 0.5K
12:56 21.13 21.18 21.06 21.18 0.6K
12:57 21.15 21.15 21.15 21.15 0.4K
12:58 21.06 21.06 21.05 21.05 2.2K
12:59 21.09 21.09 21.08 21.08 14.9K
13:00 21.08 21.08 21.08 21.08 0.5K
13:01 21.08 21.13 21.07 21.10 7.7K
13:02 21.13 21.13 21.13 21.13 0.4K
13:03 21.10 21.10 21.10 21.10 0.1K
13:04 21.09 21.13 21.09 21.12 3.5K
13:05 21.15 21.15 21.05 21.05 3.6K
13:06 21.05 21.05 21.01 21.03 24.3K
13:07 21.02 21.02 21.00 21.02 16.5K
13:08 21.00 21.01 20.95 20.95 5.7K
13:09 20.91 20.92 20.78 20.78 27.3K
13:10 20.78 20.78 20.72 20.78 7.6K
13:11 20.80 20.83 20.80 20.80 30.5K
13:12 20.80 20.80 20.57 20.62 29.2K
13:13 20.62 20.65 20.62 20.65 2.8K
13:14 20.60 20.65 20.56 20.60 8.0K
13:15 20.56 20.56 20.55 20.55 12.9K
13:16 20.56 20.56 20.55 20.55 1.3K
13:17 20.53 20.53 20.46 20.47 11.8K
13:18 20.50 20.51 20.41 20.41 3.0K
13:19 20.40 20.40 20.26 20.26 20.4K
13:20 20.30 20.34 20.30 20.34 7.5K
13:21 20.34 20.43 20.34 20.39 6.4K
13:22 20.39 20.41 20.36 20.40 6.7K
13:23 20.40 20.49 20.38 20.49 6.7K
13:24 20.52 20.61 20.50 20.61 2.4K
13:25 20.58 20.62 20.55 20.62 2.0K
13:26 20.59 20.60 20.55 20.56 4.1K
13:27 20.60 20.60 20.60 20.60 2.6K
13:28 20.51 20.51 20.40 20.43 5.7K
13:29 20.42 20.47 20.40 20.45 16.1K
13:30 20.56 20.56 20.50 20.50 0.8K
13:31 20.48 20.54 20.46 20.46 2.6K
13:32 20.51 20.51 20.41 20.43 6.2K
13:33 20.42 20.47 20.42 20.47 2.5K
13:34 20.47 20.52 20.47 20.50 6.6K
13:35 20.47 20.50 20.47 20.50 1.8K
13:36 20.50 20.50 20.45 20.45 4.2K
13:37 20.46 20.62 20.46 20.62 7.0K
13:38 20.47 20.47 20.46 20.47 3.5K
13:39 20.47 20.51 20.31 20.31 7.8K
13:40 20.45 20.56 20.44 20.46 2.1K
13:41 20.57 20.57 20.45 20.46 1.3K
13:42 20.50 20.58 20.50 20.58 3.1K
13:43 20.55 20.56 20.49 20.49 4.9K
13:44 20.52 20.54 20.52 20.54 1.8K
13:46 20.48 20.58 20.48 20.56 8.5K
13:47 20.56 20.60 20.56 20.60 3.3K
13:48 20.61 20.61 20.54 20.61 15.4K
13:49 20.54 20.54 20.37 20.37 27.4K
13:50 20.42 20.44 20.42 20.44 3.0K
13:51 20.38 20.38 20.22 20.22 3.8K
13:52 20.26 20.33 20.23 20.33 4.4K
13:53 20.36 20.36 20.31 20.36 6.6K
13:54 20.40 20.47 20.40 20.47 1.9K
13:55 20.40 20.40 20.40 20.40 0.4K
13:56 20.44 20.44 20.40 20.40 0.9K
13:57 20.33 20.33 20.33 20.33 0.3K
13:58 20.41 20.41 20.33 20.33 2.9K
13:59 20.34 20.40 20.33 20.40 7.7K
14:00 20.39 20.56 20.39 20.49 8.2K
14:01 20.56 20.56 20.50 20.50 1.8K
14:02 20.46 20.51 20.46 20.51 6.5K
14:03 20.48 20.54 20.48 20.53 2.7K
14:04 20.50 20.50 20.47 20.47 0.7K
14:05 20.50 20.78 20.50 20.60 12.3K
14:06 20.65 20.65 20.62 20.62 5.5K
14:07 20.63 20.80 20.63 20.79 12.1K
14:08 20.85 20.85 20.66 20.67 4.7K
14:09 20.66 20.79 20.66 20.75 7.7K
14:10 20.93 20.93 20.83 20.86 5.3K
14:11 20.91 20.93 20.89 20.89 2.5K
14:12 20.90 20.90 20.84 20.89 1.6K
14:13 20.84 20.85 20.84 20.85 2.1K
14:14 20.85 20.87 20.85 20.87 1.4K
14:15 20.87 20.98 20.87 20.91 10.1K
14:16 21.03 21.03 20.90 20.90 5.7K
14:17 21.04 21.04 20.96 20.96 2.5K
14:18 21.04 21.05 20.91 20.91 7.7K
14:19 20.91 20.91 20.73 20.81 9.5K
14:20 20.81 20.98 20.81 20.89 1.8K
14:21 20.94 20.98 20.94 20.97 1.5K
14:22 20.97 20.97 20.97 20.97 0.6K
14:23 20.96 20.99 20.96 20.97 2.6K
14:24 20.95 21.05 20.95 21.05 5.6K
14:26 21.18 21.18 21.18 21.18 0.4K
14:27 21.11 21.11 21.11 21.11 1.2K
14:28 21.14 21.14 21.10 21.10 1.8K
14:29 21.15 21.17 21.05 21.05 9.2K
14:30 21.17 21.17 21.05 21.05 5.2K
14:31 21.06 21.16 21.06 21.16 2.4K
14:32 21.13 21.13 21.13 21.13 0.1K
14:33 21.15 21.22 21.15 21.22 3.1K
14:34 21.20 21.21 21.16 21.21 2.5K
14:35 21.20 21.20 21.20 21.20 1.8K
14:36 21.20 21.20 21.08 21.08 1.6K
14:37 21.04 21.07 21.01 21.07 4.9K
14:38 21.09 21.09 21.01 21.01 2.9K
14:39 21.02 21.02 20.95 20.99 9.1K
14:40 20.91 20.97 20.91 20.92 1.1K
14:42 20.93 20.99 20.93 20.95 1.7K
14:43 20.94 21.10 20.94 21.10 2.7K
14:44 21.10 21.10 21.08 21.08 0.2K
14:45 21.06 21.10 21.06 21.10 0.7K
14:46 21.16 21.17 21.13 21.17 2.8K
14:47 21.17 21.17 21.17 21.17 2.5K
14:48 21.13 21.16 21.06 21.06 6.9K
14:49 21.07 21.10 20.98 21.00 15.1K
14:50 21.07 21.07 21.07 21.07 2.0K
14:52 21.01 21.01 21.01 21.01 0.7K
14:53 21.01 21.01 20.97 20.97 2.0K
14:54 20.88 20.98 20.88 20.98 1.2K
14:55 21.00 21.00 21.00 21.00 2.0K
14:56 21.00 21.00 21.00 21.00 1.2K
14:57 21.00 21.00 21.00 21.00 0.6K
14:58 21.01 21.01 20.95 20.95 2.7K
14:59 20.93 20.93 20.82 20.92 8.6K
15:01 20.91 20.98 20.91 20.98 0.9K
15:02 20.99 20.99 20.91 20.91 1.0K
15:03 21.00 21.12 21.00 21.12 11.4K
15:04 21.08 21.11 21.08 21.11 0.8K
15:05 21.13 21.14 21.07 21.07 3.3K
15:07 21.26 21.26 21.26 21.26 0.5K
15:08 21.18 21.22 21.04 21.22 5.4K
15:09 21.13 21.13 21.01 21.01 9.7K
15:10 21.10 21.16 21.10 21.15 1.5K
15:11 21.19 21.22 21.19 21.22 1.5K
15:12 21.25 21.25 21.19 21.19 1.5K
15:13 21.14 21.14 21.14 21.14 0.2K
15:14 21.14 21.14 21.10 21.11 2.0K
15:15 21.11 21.11 21.03 21.03 1.9K
15:16 21.01 21.06 21.01 21.06 2.7K
15:17 21.04 21.09 21.04 21.05 2.2K
15:18 21.05 21.10 21.01 21.01 5.6K
15:19 21.01 21.06 20.86 20.91 10.6K
15:20 20.97 21.01 20.97 21.01 5.2K
15:21 21.07 21.07 21.04 21.07 3.7K
15:22 20.99 20.99 20.99 20.99 0.2K
15:23 21.01 21.06 20.96 21.00 1.1K
15:24 21.01 21.01 21.01 21.01 0.5K
15:25 21.00 21.00 20.97 20.97 1.1K
15:26 21.01 21.04 21.01 21.01 0.9K
15:27 21.06 21.06 21.06 21.06 2.9K
15:28 21.03 21.03 20.95 20.95 4.6K
15:29 20.95 20.95 20.86 20.87 9.4K
15:30 20.88 20.94 20.86 20.86 3.5K
15:31 20.96 21.00 20.96 21.00 3.3K
15:32 20.98 21.03 20.98 21.02 0.8K
15:33 20.93 20.93 20.93 20.93 0.6K
15:34 20.94 21.01 20.94 20.98 2.2K
15:35 21.01 21.01 20.99 20.99 1.3K
15:36 21.06 21.10 21.01 21.01 5.9K
15:37 21.03 21.03 21.03 21.03 0.2K
15:38 21.02 21.06 20.90 20.90 3.9K
15:39 20.88 20.91 20.87 20.88 3.3K
15:40 20.86 20.95 20.86 20.92 12.3K
15:41 20.96 21.03 20.96 21.03 6.3K
15:42 21.06 21.06 21.01 21.01 0.5K
15:43 21.03 21.11 21.03 21.11 2.8K
15:44 21.18 21.18 21.12 21.16 8.8K
15:45 21.19 21.19 21.19 21.19 0.7K
15:46 21.11 21.14 21.11 21.14 1.0K
15:47 21.17 21.29 21.17 21.27 9.1K
15:48 21.30 21.30 21.20 21.20 3.8K
15:49 21.20 21.21 21.11 21.21 6.4K
15:50 21.28 21.31 21.27 21.27 10.1K
15:51 21.28 21.40 21.22 21.40 5.1K
15:52 21.39 21.50 21.39 21.40 16.4K
15:53 21.43 21.45 21.43 21.43 4.2K
15:54 21.43 21.46 21.38 21.46 17.4K
15:55 21.46 21.46 21.42 21.42 1.6K
15:56 21.42 21.44 21.38 21.43 5.7K
15:57 21.44 21.48 21.43 21.46 6.1K
15:58 21.48 21.48 21.34 21.43 9.2K
15:59 21.46 21.49 21.38 21.48 206.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar