Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Hashdex Bitcoin ETF | DEFI | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
76,22 | 76,22 | 77,00 | 76,6574 | 74,6859 |
DEFI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 72,00 | 77,00 | 69,5496 | 71,86 | 2.965 | 4,66 | 6,47% |
1 Monat | 74,08 | 77,00 | 65,07 | 71,85 | 2.468 | 2,58 | 3,48% |
3 Monate | 60,59 | 85,71 | 59,98 | 74,66 | 8.837 | 16,07 | 26,52% |
6 Monate | 45,10 | 85,71 | 44,59 | 66,31 | 7.053 | 31,56 | 69,97% |
1 Jahr | 34,00 | 85,71 | 31,1457 | 65,17 | 3.682 | 42,66 | 125,46% |
3 Jahre | 24,89 | 85,71 | 19,7732 | 56,26 | 3.046 | 51,77 | 207,98% |
5 Jahre | 24,89 | 85,71 | 19,7732 | 56,26 | 3.046 | 51,77 | 207,98% |
DEFI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 76,6574 | 1,97 | 2,64% | 76,22 | 77,00 | 76,22 | 1.716 |
17 Mai 2024 | 74,6859 | -0,91 | -1,20% | 75,80 | 75,80 | 74,6859 | 629 |
16 Mai 2024 | 75,5911 | 5,13 | 7,28% | 73,43 | 75,5911 | 73,43 | 1.031 |
15 Mai 2024 | 70,4614 | -1,62 | -2,25% | 70,92 | 70,92 | 70,4614 | 918 |
14 Mai 2024 | 72,08 | 2,53 | 3,64% | 71,64 | 73,49 | 71,63 | 9.481 |
11 Mai 2024 | 69,5496 | -1,99 | -2,78% | 72,00 | 72,00 | 69,5496 | 2.767 |
10 Mai 2024 | 71,5384 | 0,23 | 0,33% | 70,19 | 71,5384 | 70,19 | 409 |
09 Mai 2024 | 71,3061 | -0,92 | -1,28% | 71,07 | 71,8559 | 71,04 | 1.099 |
08 Mai 2024 | 72,2272 | -0,17 | -0,23% | 72,76 | 73,74 | 72,2272 | 1.575 |
07 Mai 2024 | 72,3923 | 1,36 | 1,91% | 73,52 | 73,52 | 72,3923 | 955 |
04 Mai 2024 | 71,0371 | 3,12 | 4,59% | 69,96 | 71,0371 | 69,96 | 646 |
03 Mai 2024 | 67,9204 | 1,60 | 2,41% | 67,25 | 67,9204 | 67,03 | 962 |
02 Mai 2024 | 66,3211 | -1,60 | -2,36% | 68,64 | 68,64 | 65,07 | 2.872 |
01 Mai 2024 | 67,9214 | -3,95 | -5,49% | 70,24 | 70,24 | 67,9214 | 2.371 |
30 Apr 2024 | 71,87 | -1,02 | -1,40% | 70,89 | 72,15 | 70,89 | 10.604 |
27 Apr 2024 | 72,89 | -1,21 | -1,64% | 74,87 | 74,87 | 72,89 | 2.760 |
26 Apr 2024 | 74,1027 | 1,05 | 1,44% | 74,1027 | 74,1027 | 74,1027 | 356 |
25 Apr 2024 | 73,05 | -3,14 | -4,12% | 75,68 | 75,75 | 73,05 | 1.827 |
24 Apr 2024 | 76,1906 | -0,06 | -0,07% | 75,98 | 76,50 | 75,98 | 1.262 |
23 Apr 2024 | 76,2466 | 2,68 | 3,64% | 75,75 | 76,39 | 75,58 | 2.160 |
20 Apr 2024 | 73,5677 | 0,81 | 1,12% | 74,08 | 75,58 | 73,06 | 4.685 |