Tradegate Exchange

DeFi Technologies Inc.

303

235

2,40

Date	Heure	Volume	Volume de transactions	Cours
22/11/2024	16:56:27,923	300		2,40
			300	2,40
			300	2,40
22/11/2024	16:55:21,014	750		2,395
			750	2,395
			750	2,395
22/11/2024	16:54:26,782	300		2,405
			300	2,405
			300	2,405
22/11/2024	16:54:02,485	50		2,405
			50	2,405
			50	2,405
22/11/2024	16:51:46,575	2 000		2,425
			2 000	2,425
			2 000	2,425
22/11/2024	16:51:18,569	1 232		2,445
			1 232	2,445
			45	2,445
			1 187	2,445
22/11/2024	16:50:44,409	4 106		2,435
			4 106	2,435
			4 106	2,435
22/11/2024	16:49:57,196	1 000		2,465
			1 000	2,465
			1 000	2,465
22/11/2024	16:47:26,125	5 000		2,45
			5 000	2,45
			5 000	2,45
22/11/2024	16:47:04,150	5 000		2,445
			5 000	2,445
			5 000	2,445
22/11/2024	16:46:49,251	1 000		2,465
			1 000	2,465
			1 000	2,465
22/11/2024	16:46:45,229	1 270		2,445
			1 270	2,445
			1 270	2,445
22/11/2024	16:46:44,807	5 000		2,445
			5 000	2,445
			5 000	2,445
22/11/2024	16:46:36,477	625		2,465
			625	2,465
			625	2,465
22/11/2024	16:45:57,550	5 000		2,465
			5 000	2,465
			5 000	2,465
22/11/2024	16:45:53,888	5 000		2,46
			5 000	2,46
			5 000	2,46
22/11/2024	16:45:20,043	162		2,47
			162	2,47
			162	2,47
22/11/2024	16:45:05,905	5 000		2,47
			5 000	2,47
			5 000	2,47
22/11/2024	16:45:01,295	5 000		2,47
			5 000	2,47
			5 000	2,47
22/11/2024	16:44:43,109	925		2,46
			925	2,46
			925	2,46
22/11/2024	16:44:39,285	200		2,47
			200	2,47
			200	2,47
22/11/2024	16:44:15,869	5 000		2,465
			5 000	2,465
			5 000	2,465
22/11/2024	16:44:04,442	1 000		2,45
			1 000	2,45
			1 000	2,45
22/11/2024	16:41:47,123	500		2,435
			500	2,435
			500	2,435
22/11/2024	16:40:49,606	400		2,45
			1	2,45
			300	2,45
			400	2,45
			99	2,45
22/11/2024	16:39:33,532	15		2,455
			15	2,455
			15	2,455
22/11/2024	16:35:59,433	3 500		2,435
			3 500	2,435
			3 500	2,435
22/11/2024	16:34:18,005	5 000		2,44
			500	2,44
			5 000	2,44
			4 500	2,44
22/11/2024	16:31:54,796	3 500		2,42
			3 500	2,42
			3 500	2,42
22/11/2024	16:31:54,669	3 500		2,425
			3 500	2,425
			3 500	2,425
22/11/2024	16:31:02,339	2 100		2,42
			1 850	2,42
			250	2,42
			2 100	2,42
22/11/2024	16:31:02,163	1 500		2,41
			1 500	2,41
			1 500	2,41
22/11/2024	16:30:32,397	1 500		2,405
			1 500	2,405
			1 500	2,405
22/11/2024	16:28:00,226	3 000		2,42
			3 000	2,42
			3 000	2,42
22/11/2024	16:27:57,650	5 000		2,405
			5 000	2,405
			3 500	2,405
			1 500	2,405
22/11/2024	16:27:32,107	5 000		2,405
			5 000	2,405
			5 000	2,405
22/11/2024	16:27:30,151	5 000		2,42
			5 000	2,42
			5 000	2,42
22/11/2024	16:26:55,945	150		2,42
			150	2,42
			150	2,42
22/11/2024	16:26:51,219	5 000		2,415
			5 000	2,415
			5 000	2,415
22/11/2024	16:26:47,612	3 500		2,41
			3 500	2,41
			3 500	2,41
22/11/2024	16:26:42,283	3 500		2,41
			3 500	2,41
			3 500	2,41
22/11/2024	16:26:37,890	3 500		2,415
			3 500	2,415
			3 500	2,415
22/11/2024	16:26:30,401	5 000		2,41
			5 000	2,41
			5 000	2,41
22/11/2024	16:26:26,581	7 110		2,40
			6 200	2,40
			3 310	2,40
			160	2,40
			750	2,40
			300	2,40
			3 500	2,40
22/11/2024	16:26:10,309	5 000		2,40
			200	2,40
			1 000	2,40
			5 000	2,40
			3 000	2,40
			800	2,40
22/11/2024	16:25:31,968	557		2,395
			557	2,395
			557	2,395
22/11/2024	16:23:27,087	370		2,395
			370	2,395
			370	2,395
22/11/2024	16:23:12,400	2 500		2,38
			2 500	2,38
			2 500	2,38
22/11/2024	16:21:48,084	1 680		2,395
			1 680	2,395
			1 680	2,395
22/11/2024	16:21:00,849	1 000		2,38
			1 000	2,38
			1 000	2,38
22/11/2024	16:20:57,480	410		2,395
			250	2,395
			160	2,395
			410	2,395
22/11/2024	16:20:08,196	500		2,38
			500	2,38
			500	2,38
22/11/2024	16:20:08,143	3 500		2,38
			3 500	2,38
			3 500	2,38
22/11/2024	16:18:46,075	5 000		2,38
			5 000	2,38
			5 000	2,38
22/11/2024	16:18:12,004	3 500		2,37
			3 500	2,37
			3 500	2,37
22/11/2024	16:18:08,037	3 000		2,365
			3 000	2,365
			3 000	2,365
22/11/2024	16:17:59,178	5 000		2,36
			5 000	2,36
			5 000	2,36
22/11/2024	16:16:56,924	5 000		2,365
			5 000	2,365
			5 000	2,365
22/11/2024	16:14:32,420	2 000		2,375
			2 000	2,375
			2 000	2,375
22/11/2024	16:10:30,583	5 000		2,39
			3 000	2,39
			5 000	2,39
			2 000	2,39
22/11/2024	16:10:26,478	2 000		2,39
			2 000	2,39
			2 000	2,39
22/11/2024	16:09:18,997	1 500		2,385
			250	2,385
			1 250	2,385
			1 500	2,385
22/11/2024	16:06:31,949	175		2,375
			175	2,375
			175	2,375
22/11/2024	16:06:28,439	250		2,375
			250	2,375
			250	2,375
22/11/2024	16:04:29,055	3 000		2,36
			3 000	2,36
			3 000	2,36
22/11/2024	16:04:16,729	3 500		2,365
			3 500	2,365
			3 500	2,365
22/11/2024	16:04:14,344	750		2,35
			750	2,35
			750	2,35
22/11/2024	16:03:35,549	5 000		2,35
			5 000	2,35
			5 000	2,35
22/11/2024	16:03:35,474	5 000		2,35
			5 000	2,35
			5 000	2,35
22/11/2024	16:03:06,274	634		2,345
			634	2,345
			634	2,345
22/11/2024	16:02:54,904	3 000		2,365
			3 000	2,365
			3 000	2,365
22/11/2024	16:01:42,345	3 500		2,345
			3 500	2,345
			3 500	2,345
22/11/2024	16:01:36,328	3 500		2,35
			750	2,35
			500	2,35
			2 000	2,35
			250	2,35
			3 500	2,35
22/11/2024	16:01:01,698	2 300		2,34
			2 300	2,34
			800	2,34
			1 500	2,34
22/11/2024	16:00:55,788	5 000		2,33
			1 000	2,33
			4 000	2,33
			5 000	2,33
22/11/2024	16:00:51,746	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	16:00:49,550	1 258		2,32
			258	2,32
			1 258	2,32
			1 000	2,32
22/11/2024	16:00:05,059	5 000		2,315
			5 000	2,315
			5 000	2,315
22/11/2024	16:00:00,344	5 000		2,315
			1 900	2,315
			5 000	2,315
			3 100	2,315
22/11/2024	15:59:09,856	1 100		2,30
			1 100	2,30
			1 100	2,30
22/11/2024	15:59:04,811	1 162		2,29
			1 000	2,29
			162	2,29
			1 162	2,29
22/11/2024	15:59:04,395	900		2,29
			900	2,29
			900	2,29
22/11/2024	15:58:58,267	4 100		2,29
			4 100	2,29
			4 100	2,29
22/11/2024	15:56:44,588	1 700		2,29
			1 700	2,29
			1 700	2,29
22/11/2024	15:56:25,673	600		2,285
			600	2,285
			600	2,285
22/11/2024	15:56:25,495	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:56:21,134	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:56:17,975	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:56:05,900	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:52:45,519	3 900		2,29
			3 900	2,29
			3 900	2,29
22/11/2024	15:52:24,848	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:46:03,648	3 500		2,285
			3 500	2,285
			3 500	2,285
22/11/2024	15:45:00,358	1 100		2,29
			1 100	2,29
			1 100	2,29
22/11/2024	15:44:38,623	400		2,285
			400	2,285
			400	2,285
22/11/2024	15:44:28,064	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:43:05,223	1 100		2,28
			1 100	2,28
			1 100	2,28
22/11/2024	15:39:40,321	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:39:32,417	105		2,28
			105	2,28
			105	2,28
22/11/2024	15:38:24,570	200		2,285
			200	2,285
			200	2,285
22/11/2024	15:38:24,421	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:38:19,936	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:38:19,410	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:37:10,547	1 100		2,285
			1 100	2,285
			1 100	2,285
22/11/2024	15:35:39,818	1 100		2,29
			1 100	2,29
			1 100	2,29
22/11/2024	15:35:39,772	1 100		2,29
			1 100	2,29
			1 100	2,29
22/11/2024	15:33:19,297	10 111		2,27
			10 111	2,27
			10 111	2,27
22/11/2024	15:33:12,427	200		2,265
			200	2,265
			200	2,265
22/11/2024	15:33:11,698	1 100		2,265
			1 100	2,265
			1 100	2,265
22/11/2024	15:33:11,527	1 100		2,265
			1 100	2,265
			1 100	2,265
22/11/2024	15:33:10,006	1 100		2,265
			1 100	2,265
			1 100	2,265
22/11/2024	15:28:42,642	1 000		2,245
			1 000	2,245
			1 000	2,245
22/11/2024	15:26:37,490	1 000		2,25
			1 000	2,25
			1 000	2,25
22/11/2024	15:16:01,597	250		2,265
			250	2,265
			250	2,265
22/11/2024	15:12:32,426	160		2,265
			160	2,265
			160	2,265
22/11/2024	15:06:29,065	150		2,25
			150	2,25
			150	2,25
22/11/2024	14:54:15,689	100		2,25
			100	2,25
			100	2,25
22/11/2024	14:46:58,716	300		2,25
			300	2,25
			300	2,25
22/11/2024	14:43:14,820	1 000		2,255
			1 000	2,255
			1 000	2,255
22/11/2024	14:42:26,848	5 000		2,26
			5 000	2,26
			1 000	2,26
			4 000	2,26
22/11/2024	14:30:01,462	986		2,265
			986	2,265
			986	2,265
22/11/2024	14:30:01,279	1 000		2,265
			1 000	2,265
			1 000	2,265
22/11/2024	14:29:58,855	1 014		2,265
			1 014	2,265
			1 000	2,265
			14	2,265
22/11/2024	14:28:20,683	1 000		2,27
			1 000	2,27
			1 000	2,27
22/11/2024	14:19:16,912	345		2,27
			345	2,27
			345	2,27
22/11/2024	14:12:06,675	600		2,27
			594	2,27
			600	2,27
			6	2,27
22/11/2024	14:03:41,940	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	14:03:06,705	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	14:02:10,297	300		2,285
			300	2,285
			300	2,285
22/11/2024	14:00:09,509	400		2,285
			400	2,285
			400	2,285
22/11/2024	14:00:08,954	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	14:00:08,771	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	14:00:08,667	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	13:58:25,478	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	13:52:43,301	300		2,285
			300	2,285
			300	2,285
22/11/2024	13:50:30,754	361		2,265
			361	2,265
			361	2,265
22/11/2024	13:41:12,687	150		2,265
			150	2,265
			150	2,265
22/11/2024	13:37:42,897	250		2,285
			250	2,285
			250	2,285
22/11/2024	13:30:10,605	300		2,265
			296	2,265
			300	2,265
			4	2,265
22/11/2024	13:20:26,066	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	12:45:59,337	280		2,265
			280	2,265
			280	2,265
22/11/2024	12:30:17,381	100		2,285
			100	2,285
			100	2,285
22/11/2024	12:28:40,390	540		2,265
			540	2,265
			540	2,265
22/11/2024	12:28:07,763	7		2,285
			7	2,285
			7	2,285
22/11/2024	12:21:56,685	72		2,285
			72	2,285
			72	2,285
22/11/2024	12:20:02,229	194		2,275
			194	2,275
			194	2,275
22/11/2024	12:20:01,156	1 000		2,275
			1 000	2,275
			1 000	2,275
22/11/2024	12:19:03,988	1 000		2,275
			1 000	2,275
			1 000	2,275
22/11/2024	12:17:26,567	695		2,285
			695	2,285
			695	2,285
22/11/2024	12:17:26,413	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	12:16:15,931	72		2,285
			72	2,285
			72	2,285
22/11/2024	12:09:13,042	2 000		2,275
			2 000	2,275
			2 000	2,275
22/11/2024	12:07:05,372	1 000		2,27
			1 000	2,27
			1 000	2,27
22/11/2024	12:04:02,210	440		2,27
			440	2,27
			440	2,27
22/11/2024	12:01:16,518	500		2,27
			500	2,27
			500	2,27
22/11/2024	11:35:57,973	100		2,255
			100	2,255
			100	2,255
22/11/2024	11:25:59,838	50		2,255
			50	2,255
			50	2,255
22/11/2024	11:24:48,255	48		2,27
			48	2,27
			48	2,27
22/11/2024	11:12:19,993	50		2,27
			50	2,27
			50	2,27
22/11/2024	11:01:43,258	1 000		2,27
			1 000	2,27
			1 000	2,27
22/11/2024	10:58:53,108	500		2,245
			500	2,245
			500	2,245
22/11/2024	10:54:54,698	1 000		2,25
			1 000	2,25
			1 000	2,25
22/11/2024	10:47:20,506	1 400		2,225
			800	2,225
			600	2,225
			1 400	2,225
22/11/2024	10:47:05,872	600		2,245
			600	2,245
			600	2,245
22/11/2024	10:46:18,676	350		2,245
			350	2,245
			350	2,245
22/11/2024	10:43:39,277	1 000		2,27
			1 000	2,27
			1 000	2,27
22/11/2024	10:35:16,604	1 000		2,255
			1 000	2,255
			1 000	2,255
22/11/2024	10:34:43,332	1 000		2,255
			1 000	2,255
			1 000	2,255
22/11/2024	10:33:38,628	131		2,24
			131	2,24
			131	2,24
22/11/2024	10:32:46,726	3 150		2,25
			3 150	2,25
			3 150	2,25
22/11/2024	10:32:46,714	4 400		2,255
			900	2,255
			3 500	2,255
			4 400	2,255
22/11/2024	10:32:04,521	1 000		2,275
			1 000	2,275
			1 000	2,275
22/11/2024	10:32:04,517	1 450		2,28
			1 450	2,28
			450	2,28
			1 000	2,28
22/11/2024	10:31:44,009	2 000		2,28
			2 000	2,28
			2 000	2,28
22/11/2024	10:28:46,157	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	10:28:06,130	7 000		2,29
			7 000	2,29
			7 000	2,29
22/11/2024	10:27:34,161	1 000		2,285
			1 000	2,285
			1 000	2,285
22/11/2024	10:27:13,113	7 938		2,29
			7 938	2,29
			1 000	2,29
			6 938	2,29
22/11/2024	10:26:59,864	7 462		2,285
			7 462	2,285
			7 462	2,285
22/11/2024	10:26:27,280	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	10:25:43,567	220		2,335
			220	2,335
			220	2,335
22/11/2024	10:24:20,152	270		2,325
			270	2,325
			270	2,325
22/11/2024	10:23:02,716	1 000		2,335
			1 000	2,335
			1 000	2,335
22/11/2024	10:22:25,992	500		2,325
			500	2,325
			500	2,325
22/11/2024	10:22:25,513	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	10:22:25,329	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	10:22:25,199	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	10:22:25,097	1 000		2,325
			1 000	2,325
			1 000	2,325
22/11/2024	10:22:14,783	3 000		2,325
			2 000	2,325
			3 000	2,325
			1 000	2,325
22/11/2024	10:19:36,166	1 000		2,335
			1 000	2,335
			1 000	2,335
22/11/2024	10:18:09,466	1 000		2,335
			1 000	2,335
			1 000	2,335
22/11/2024	10:17:04,998	2 000		2,335
			2 000	2,335
			2 000	2,335
22/11/2024	10:16:07,788	1 000		2,33
			1 000	2,33
			1 000	2,33
22/11/2024	10:13:29,756	1 000		2,33
			1 000	2,33
			1 000	2,33
22/11/2024	10:13:19,380	1 000		2,33
			1 000	2,33
			1 000	2,33
22/11/2024	10:06:44,046	4 000		2,33
			3 000	2,33
			1 000	2,33
			4 000	2,33
22/11/2024	10:06:07,358	1 000		2,315
			1 000	2,315
			1 000	2,315
22/11/2024	10:04:38,521	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	10:04:20,791	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:56:47,564	150		2,31
			150	2,31
			150	2,31
22/11/2024	09:55:10,700	4 000		2,32
			4 000	2,32
			1 500	2,32
			2 500	2,32
22/11/2024	09:54:26,812	1 000		2,315
			1 000	2,315
			1 000	2,315
22/11/2024	09:39:12,475	800		2,31
			800	2,31
			800	2,31
22/11/2024	09:39:12,354	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:39:11,669	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:39:11,554	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:39:11,380	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:38:56,877	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:38:19,001	4 500		2,31
			500	2,31
			4 000	2,31
			4 500	2,31
22/11/2024	09:38:10,130	500		2,305
			500	2,305
			500	2,305
22/11/2024	09:36:43,008	45		2,305
			45	2,305
			45	2,305
22/11/2024	09:36:10,657	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:36:03,435	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	09:27:07,252	800		2,31
			800	2,31
			800	2,31
22/11/2024	09:19:51,155	320		2,31
			320	2,31
			320	2,31
22/11/2024	09:11:46,918	1 000		2,29
			1 000	2,29
			1 000	2,29
22/11/2024	09:09:55,521	900		2,31
			900	2,31
			900	2,31
22/11/2024	08:58:16,079	1 000		2,31
			1 000	2,31
			1 000	2,31
22/11/2024	08:50:20,084	10		2,31
			10	2,31
			10	2,31
22/11/2024	08:38:55,261	280		2,31
			280	2,31
			280	2,31
22/11/2024	08:37:51,105	5 800		2,29
			2 300	2,29
			3 500	2,29
			5 800	2,29
22/11/2024	08:37:23,424	3 000		2,295
			1 000	2,295
			3 000	2,295
			2 000	2,295
22/11/2024	08:32:11,174	90		2,31
			90	2,31
			90	2,31
22/11/2024	08:28:29,532	2 500		2,30
			2 500	2,30
			2 500	2,30
22/11/2024	08:23:34,016	1 960		2,285
			1 960	2,285
			1 960	2,285
22/11/2024	08:23:04,169	2 000		2,28
			2 000	2,28
			2 000	2,28
22/11/2024	08:22:27,489	5 000		2,28
			5 000	2,28
			5 000	2,28
22/11/2024	08:20:10,186	3 000		2,29
			3 000	2,29
			3 000	2,29
22/11/2024	08:17:40,370	100		2,31
			100	2,31
			100	2,31
22/11/2024	08:17:25,890	6 000		2,275
			100	2,275
			3 000	2,275
			450	2,275
			6 000	2,275
			2 450	2,275
22/11/2024	08:17:09,146	1 000		2,29
			1 000	2,29
			1 000	2,29
22/11/2024	08:15:11,215	40		2,315
			40	2,315
			40	2,315
22/11/2024	08:09:14,048	500		2,315
			500	2,315
			500	2,315
22/11/2024	08:04:10,067	1 000		2,315
			1 000	2,315
			1 000	2,315
22/11/2024	08:01:07,078	439		2,315
			439	2,315
			439	2,315
22/11/2024	08:00:08,729	90		2,29
			50	2,29
			90	2,29
			40	2,29

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

MicroStrategy Inc.

Achat: 406,10 / Vente: 407,30
Volume: 304 043
+6,81%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/11/2024 @ 16:56:47

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)