92,52$
0,38%
Echtzeit-Aktienkurs Litecoin (LTC/USD)
Bid:
Ask:
Aktienkurse zur Litecoin (LTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 92,18 | 93,70 | 92,12 | 92,51 | 0,36% | - |
| 19.11.2025 | 96,15 | 96,22 | 88,89 | 92,17 | -4,15% | - |
| 18.11.2025 | 91,27 | 97,32 | 90,51 | 96,16 | 5,19% | - |
| 17.11.2025 | 96,41 | 97,79 | 90,85 | 91,42 | -7,02% | - |
| 14.11.2025 | 96,45 | 100,02 | 93,80 | 98,32 | 1,98% | - |
| 13.11.2025 | 98,20 | 102,49 | 93,85 | 96,41 | -1,76% | - |
| 12.11.2025 | 100,63 | 104,18 | 95,20 | 98,14 | -2,56% | - |
| 11.11.2025 | 105,20 | 106,72 | 99,13 | 100,72 | -4,15% | - |
| 10.11.2025 | 111,50 | 112,23 | 103,88 | 105,08 | 1,56% | - |
| 08.11.2025 | 103,33 | 103,47 | 103,33 | 103,47 | 0,23% | - |
| 07.11.2025 | 87,47 | 104,47 | 85,97 | 103,23 | 18,17% | - |
| 06.11.2025 | 89,48 | 89,89 | 85,51 | 87,36 | -2,30% | - |
| 05.11.2025 | 85,38 | 89,43 | 82,14 | 89,41 | 5,06% | - |
| 04.11.2025 | 86,86 | 90,83 | 80,12 | 85,10 | -2,01% | - |
| 03.11.2025 | 98,19 | 99,73 | 86,44 | 86,85 | -9,17% | - |
| 01.11.2025 | 95,65 | 95,65 | 95,61 | 95,61 | -0,10% | - |
| 31.10.2025 | 92,78 | 96,19 | 92,67 | 95,71 | 3,21% | - |
| 30.10.2025 | 99,53 | 99,69 | 90,58 | 92,74 | -6,85% | - |
| 29.10.2025 | 97,29 | 100,61 | 96,33 | 99,56 | 2,33% | - |
| 28.10.2025 | 99,21 | 106,55 | 95,96 | 97,29 | -1,90% | - |
| 27.10.2025 | 100,33 | 102,96 | 98,34 | 99,18 | 2,26% | - |
| 25.10.2025 | 96,99 | 96,99 | 96,99 | 96,99 | 0,00% | - |
| 24.10.2025 | 93,48 | 97,05 | 93,48 | 96,99 | 3,69% | - |
| 23.10.2025 | 90,75 | 94,75 | 90,60 | 93,54 | 3,06% | - |
| 22.10.2025 | 95,57 | 95,65 | 90,17 | 90,76 | -5,01% | - |
| 21.10.2025 | 94,73 | 96,86 | 91,82 | 95,55 | 4,48% | - |
| 17.10.2025 | 91,38 | 92,88 | 84,61 | 91,45 | 0,16% | - |
| 16.10.2025 | 94,10 | 96,87 | 89,98 | 91,30 | -2,98% | - |
| 15.10.2025 | 97,80 | 99,93 | 93,52 | 94,11 | -3,60% | - |
| 14.10.2025 | 100,25 | 100,73 | 91,69 | 97,63 | -2,51% | - |
| 13.10.2025 | 99,58 | 101,37 | 95,74 | 100,14 | 18,85% | - |
| 10.10.2025 | 119,44 | 135,63 | 70,10 | 84,25 | -29,46% | - |
| 09.10.2025 | 118,28 | 119,55 | 115,64 | 119,44 | 1,01% | - |
| 08.10.2025 | 117,21 | 119,57 | 115,52 | 118,25 | 0,97% | - |
| 07.10.2025 | 118,97 | 119,23 | 115,53 | 117,12 | -1,36% | - |
| 06.10.2025 | 118,61 | 121,36 | 118,18 | 118,73 | -2,46% | - |
| 03.10.2025 | 120,00 | 124,45 | 115,88 | 121,73 | 1,44% | - |
| 02.10.2025 | 112,33 | 122,59 | 112,32 | 120,00 | 6,87% | - |
| 01.10.2025 | 106,69 | 112,47 | 105,47 | 112,29 | 4,96% | - |
| 30.09.2025 | 107,00 | 107,59 | 104,05 | 106,99 | -0,01% | - |
| 29.09.2025 | 106,14 | 107,55 | 105,35 | 106,99 | 2,58% | - |
| 26.09.2025 | 102,86 | 104,95 | 101,15 | 104,30 | 1,41% | - |
| 25.09.2025 | 106,00 | 106,33 | 100,67 | 102,85 | -3,18% | - |
| 24.09.2025 | 106,50 | 107,64 | 105,09 | 106,23 | -0,26% | - |
| 23.09.2025 | 106,24 | 107,23 | 104,61 | 106,51 | 0,37% | - |
| 22.09.2025 | 115,02 | 115,14 | 104,38 | 106,12 | -6,98% | - |
| 19.09.2025 | 118,20 | 119,45 | 113,76 | 114,08 | -3,56% | - |
| 18.09.2025 | 115,57 | 119,09 | 115,03 | 118,30 | 2,45% | - |
| 17.09.2025 | 115,51 | 115,84 | 113,40 | 115,47 | -0,03% | - |
| 16.09.2025 | 113,71 | 115,74 | 112,16 | 115,51 | 1,58% | - |
| 15.09.2025 | 115,53 | 116,78 | 112,23 | 113,71 | -3,15% | - |
| 12.09.2025 | 115,38 | 117,90 | 114,92 | 117,41 | 1,75% | - |
| 11.09.2025 | 115,77 | 117,72 | 113,25 | 115,39 | -0,31% | - |
| 10.09.2025 | 111,55 | 118,28 | 111,53 | 115,75 | 3,77% | - |
| 09.09.2025 | 112,64 | 114,58 | 110,96 | 111,54 | -0,96% | - |
| 08.09.2025 | 114,09 | 115,39 | 112,06 | 112,62 | 0,10% | - |
| 05.09.2025 | 111,07 | 114,99 | 111,04 | 112,51 | 1,27% | - |
| 04.09.2025 | 112,95 | 113,44 | 109,61 | 111,10 | -1,62% | - |
| 03.09.2025 | 112,05 | 113,24 | 110,85 | 112,93 | 0,77% | - |
| 02.09.2025 | 107,13 | 112,08 | 106,77 | 112,07 | 4,65% | - |
| 01.09.2025 | 110,54 | 111,32 | 106,71 | 107,09 | -2,63% | - |
| 30.08.2025 | 110,00 | 110,00 | 109,98 | 109,98 | -0,01% | - |
| 29.08.2025 | 113,10 | 113,96 | 108,84 | 109,99 | -2,74% | - |
| 28.08.2025 | 112,97 | 114,61 | 111,53 | 113,10 | 0,14% | - |
| 27.08.2025 | 113,68 | 116,12 | 112,37 | 112,94 | -0,63% | - |
| 26.08.2025 | 107,63 | 114,78 | 107,52 | 113,65 | 5,18% | - |
| 25.08.2025 | 118,65 | 119,13 | 107,07 | 108,05 | -12,40% | - |
| 22.08.2025 | 115,30 | 123,52 | 112,69 | 123,34 | 6,90% | - |
| 21.08.2025 | 116,75 | 117,16 | 113,56 | 115,38 | -1,23% | - |
| 20.08.2025 | 114,78 | 117,12 | 112,28 | 116,81 | 1,79% | - |
| 19.08.2025 | 118,36 | 119,15 | 112,36 | 114,76 | -2,96% | - |
| 18.08.2025 | 120,74 | 121,77 | 115,50 | 118,25 | -0,15% | - |
| 15.08.2025 | 120,91 | 123,28 | 116,85 | 118,44 | -2,06% | - |
| 14.08.2025 | 129,21 | 133,69 | 119,75 | 120,93 | -6,47% | - |
| 13.08.2025 | 129,88 | 134,03 | 128,66 | 129,29 | -0,44% | - |
| 12.08.2025 | 120,44 | 131,38 | 118,44 | 129,86 | 7,75% | - |
| 11.08.2025 | 124,06 | 127,87 | 120,04 | 120,52 | -3,41% | - |
| 09.08.2025 | 124,79 | 124,79 | 124,67 | 124,78 | 0,00% | - |
| 08.08.2025 | 121,81 | 126,29 | 119,61 | 124,78 | 2,60% | - |
| 07.08.2025 | 118,97 | 122,63 | 117,18 | 121,62 | 2,26% | - |
| 06.08.2025 | 120,61 | 121,39 | 115,21 | 118,93 | -1,30% | - |
| 05.08.2025 | 119,98 | 128,92 | 119,72 | 120,49 | 0,43% | - |
| 04.08.2025 | 109,31 | 120,82 | 109,03 | 119,98 | 12,02% | - |
| 01.08.2025 | 107,86 | 107,97 | 103,36 | 107,10 | -0,53% | - |
| 31.07.2025 | 109,54 | 111,78 | 107,63 | 107,68 | -1,61% | - |
| 30.07.2025 | 108,72 | 110,36 | 105,67 | 109,44 | 0,60% | - |
| 29.07.2025 | 109,56 | 110,69 | 106,90 | 108,79 | -0,65% | - |
| 28.07.2025 | 114,00 | 116,35 | 108,75 | 109,50 | -3,05% | - |
| 25.07.2025 | 113,06 | 116,30 | 108,50 | 112,94 | -0,20% | - |
| 24.07.2025 | 111,47 | 115,39 | 107,12 | 113,17 | 1,49% | - |
| 23.07.2025 | 118,28 | 122,08 | 109,29 | 111,52 | -5,53% | - |
| 22.07.2025 | 115,20 | 119,90 | 112,93 | 118,05 | 2,53% | - |
| 21.07.2025 | 116,92 | 121,84 | 114,53 | 115,14 | 12,76% | - |
| 18.07.2025 | 101,65 | 112,04 | 100,29 | 102,10 | 0,48% | - |
| 17.07.2025 | 99,05 | 102,50 | 95,49 | 101,61 | 2,55% | - |
| 16.07.2025 | 96,24 | 99,87 | 95,17 | 99,08 | 3,01% | - |
| 15.07.2025 | 95,44 | 96,56 | 91,32 | 96,19 | 0,78% | - |
| 14.07.2025 | 94,69 | 97,83 | 93,93 | 95,45 | -0,28% | - |
| 11.07.2025 | 94,53 | 98,11 | 93,61 | 95,72 | 1,35% | - |
| 10.07.2025 | 90,53 | 94,68 | 90,17 | 94,44 | 4,31% | - |