2.544,37$
-3,47%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2.636,25 | 2.727,33 | 2.512,58 | 2.545,18 | -3,44% | - |
| 22.05.2025 | 2.506,56 | 2.691,03 | 2.504,64 | 2.635,79 | 5,14% | - |
| 21.05.2025 | 2.511,98 | 2.611,08 | 2.458,44 | 2.506,84 | -0,25% | - |
| 20.05.2025 | 2.523,10 | 2.584,25 | 2.449,29 | 2.513,18 | -0,30% | - |
| 19.05.2025 | 2.410,16 | 2.543,58 | 2.355,41 | 2.520,63 | -2,13% | - |
| 16.05.2025 | 2.535,89 | 2.644,29 | 2.520,57 | 2.575,36 | 1,46% | - |
| 15.05.2025 | 2.606,60 | 2.641,66 | 2.487,76 | 2.538,37 | -2,62% | - |
| 14.05.2025 | 2.688,47 | 2.717,88 | 2.551,64 | 2.606,60 | -3,00% | - |
| 13.05.2025 | 2.479,10 | 2.729,67 | 2.422,17 | 2.687,28 | 8,42% | - |
| 12.05.2025 | 2.514,95 | 2.621,88 | 2.415,16 | 2.478,61 | 6,50% | - |
| 09.05.2025 | 2.178,02 | 2.480,26 | 2.167,82 | 2.327,23 | 6,83% | - |
| 08.05.2025 | 1.802,80 | 2.213,72 | 1.802,14 | 2.178,35 | 20,79% | - |
| 07.05.2025 | 1.776,03 | 1.848,69 | 1.776,03 | 1.803,39 | 1,58% | - |
| 06.05.2025 | 1.817,67 | 1.832,73 | 1.755,12 | 1.775,28 | -2,33% | - |
| 05.05.2025 | 1.836,80 | 1.836,80 | 1.786,50 | 1.817,68 | -1,19% | - |
| 03.05.2025 | 1.839,60 | 1.839,81 | 1.838,81 | 1.839,50 | 0,01% | - |
| 02.05.2025 | 1.845,31 | 1.868,77 | 1.815,09 | 1.839,23 | -0,38% | - |
| 01.05.2025 | 1.793,53 | 1.870,72 | 1.791,01 | 1.846,21 | 2,94% | - |
| 30.04.2025 | 1.800,92 | 1.816,53 | 1.740,44 | 1.793,54 | -0,36% | - |
| 29.04.2025 | 1.792,04 | 1.840,63 | 1.790,38 | 1.800,09 | 0,49% | - |
| 28.04.2025 | 1.805,08 | 1.825,41 | 1.752,79 | 1.791,33 | -0,26% | - |
| 26.04.2025 | 1.791,57 | 1.796,68 | 1.791,56 | 1.796,04 | 0,32% | - |
| 25.04.2025 | 1.761,50 | 1.823,51 | 1.741,03 | 1.790,36 | 1,69% | - |
| 24.04.2025 | 1.790,34 | 1.805,48 | 1.725,95 | 1.760,65 | -1,62% | - |
| 23.04.2025 | 1.751,85 | 1.824,61 | 1.740,86 | 1.789,68 | 2,28% | - |
| 22.04.2025 | 1.579,69 | 1.758,83 | 1.547,62 | 1.749,76 | 10,73% | - |
| 21.04.2025 | 1.588,87 | 1.653,56 | 1.568,41 | 1.580,22 | -1,09% | - |
| 18.04.2025 | 1.589,52 | 1.599,79 | 1.575,51 | 1.597,56 | 0,76% | - |
| 17.04.2025 | 1.593,34 | 1.614,62 | 1.565,30 | 1.585,46 | -0,52% | - |
| 16.04.2025 | 1.604,28 | 1.607,34 | 1.546,45 | 1.593,76 | -0,68% | - |
| 15.04.2025 | 1.624,91 | 1.658,36 | 1.592,07 | 1.604,72 | -1,32% | - |
| 14.04.2025 | 1.593,51 | 1.688,91 | 1.583,60 | 1.626,13 | 3,53% | - |
| 11.04.2025 | 1.524,36 | 1.585,86 | 1.505,68 | 1.570,76 | 3,07% | - |
| 10.04.2025 | 1.671,29 | 1.680,67 | 1.478,14 | 1.523,94 | -8,82% | - |
| 09.04.2025 | 1.476,20 | 1.684,25 | 1.395,09 | 1.671,44 | 13,24% | - |
| 08.04.2025 | 1.568,15 | 1.615,37 | 1.457,06 | 1.476,04 | -6,01% | - |
| 07.04.2025 | 1.588,17 | 1.620,50 | 1.428,49 | 1.570,40 | -13,78% | - |
| 04.04.2025 | 1.814,27 | 1.834,47 | 1.763,64 | 1.821,32 | 0,67% | - |
| 03.04.2025 | 1.866,29 | 1.866,29 | 1.753,99 | 1.809,26 | -3,00% | - |
| 02.04.2025 | 1.915,68 | 1.934,70 | 1.853,81 | 1.865,30 | -2,58% | - |
| 01.04.2025 | 1.825,47 | 1.924,20 | 1.817,86 | 1.914,78 | 4,89% | - |
| 31.03.2025 | 1.809,21 | 1.849,83 | 1.781,21 | 1.825,54 | -3,56% | - |
| 28.03.2025 | 2.009,20 | 2.015,11 | 1.867,53 | 1.892,90 | -5,84% | - |
| 27.03.2025 | 2.001,85 | 2.036,67 | 1.990,98 | 2.010,20 | 0,36% | - |
| 26.03.2025 | 2.064,08 | 2.077,91 | 1.983,98 | 2.002,94 | -3,12% | - |
| 25.03.2025 | 2.077,51 | 2.093,92 | 2.040,07 | 2.067,49 | -0,48% | - |
| 24.03.2025 | 1.989,82 | 2.100,61 | 1.982,15 | 2.077,39 | 5,65% | - |
| 21.03.2025 | 1.976,35 | 1.995,68 | 1.939,61 | 1.966,34 | -0,49% | - |
| 20.03.2025 | 2.050,45 | 2.066,99 | 1.954,06 | 1.976,10 | -3,64% | - |
| 19.03.2025 | 1.918,40 | 2.056,75 | 1.918,39 | 2.050,80 | 6,88% | - |
| 18.03.2025 | 1.933,86 | 1.933,92 | 1.875,24 | 1.918,80 | -0,81% | - |
| 17.03.2025 | 1.876,65 | 1.950,51 | 1.873,34 | 1.934,39 | 0,43% | - |
| 14.03.2025 | 1.879,07 | 1.943,32 | 1.861,80 | 1.926,05 | 2,51% | - |
| 13.03.2025 | 1.910,92 | 1.914,77 | 1.826,01 | 1.878,94 | -1,67% | - |
| 12.03.2025 | 1.944,38 | 1.951,77 | 1.838,27 | 1.910,86 | -1,79% | - |
| 11.03.2025 | 1.879,92 | 1.959,91 | 1.786,26 | 1.945,71 | 3,43% | - |
| 10.03.2025 | 2.012,62 | 2.143,04 | 1.828,32 | 1.881,15 | -12,16% | - |
| 07.03.2025 | 2.212,93 | 2.249,61 | 2.109,01 | 2.141,47 | -3,35% | - |
| 06.03.2025 | 2.238,34 | 2.318,27 | 2.182,71 | 2.215,71 | -1,08% | - |
| 05.03.2025 | 2.174,87 | 2.268,81 | 2.159,01 | 2.239,92 | 2,82% | - |
| 04.03.2025 | 2.167,40 | 2.204,75 | 2.014,79 | 2.178,46 | 0,58% | - |
| 03.03.2025 | 2.540,13 | 2.541,53 | 2.102,22 | 2.165,80 | -2,33% | - |
| 28.02.2025 | 2.287,50 | 2.310,54 | 2.081,64 | 2.217,36 | -3,05% | - |
| 27.02.2025 | 2.348,17 | 2.377,77 | 2.237,04 | 2.287,09 | -2,70% | - |
| 26.02.2025 | 2.507,79 | 2.519,20 | 2.264,72 | 2.350,58 | -6,26% | - |
| 25.02.2025 | 2.523,27 | 2.546,04 | 2.342,12 | 2.507,42 | -0,86% | - |
| 24.02.2025 | 2.804,94 | 2.840,69 | 2.529,09 | 2.529,09 | -4,09% | - |
| 22.02.2025 | 2.646,79 | 2.646,79 | 2.636,82 | 2.636,86 | -0,41% | - |
| 21.02.2025 | 2.729,80 | 2.838,04 | 2.624,84 | 2.647,79 | -3,03% | - |
| 20.02.2025 | 2.721,76 | 2.767,39 | 2.709,48 | 2.730,49 | 0,28% | - |
| 19.02.2025 | 2.656,53 | 2.735,37 | 2.655,56 | 2.722,76 | 2,48% | - |
| 18.02.2025 | 2.742,77 | 2.752,18 | 2.613,64 | 2.656,83 | -3,22% | - |
| 17.02.2025 | 2.680,17 | 2.842,44 | 2.650,81 | 2.745,27 | 0,70% | - |
| 14.02.2025 | 2.669,64 | 2.786,06 | 2.667,83 | 2.726,18 | 2,08% | - |
| 13.02.2025 | 2.743,62 | 2.752,45 | 2.622,84 | 2.670,57 | -2,53% | - |
| 12.02.2025 | 2.594,87 | 2.777,00 | 2.564,06 | 2.739,91 | 5,68% | - |
| 11.02.2025 | 2.660,78 | 2.722,59 | 2.588,15 | 2.592,65 | -2,46% | - |
| 10.02.2025 | 2.620,70 | 2.691,85 | 2.577,24 | 2.658,14 | 3,26% | - |
| 07.02.2025 | 2.701,54 | 2.795,88 | 2.569,17 | 2.574,26 | -4,42% | - |
| 06.02.2025 | 2.758,97 | 2.854,77 | 2.675,64 | 2.693,33 | -2,45% | - |
| 05.02.2025 | 2.682,59 | 2.823,51 | 2.681,15 | 2.760,85 | 2,99% | - |
| 04.02.2025 | 2.878,20 | 2.893,11 | 2.639,49 | 2.680,73 | -6,85% | - |
| 03.02.2025 | 2.583,67 | 2.909,50 | 2.538,18 | 2.877,91 | -12,72% | - |
| 31.01.2025 | 3.262,03 | 3.432,72 | 3.216,00 | 3.297,30 | 1,49% | - |
| 30.01.2025 | 3.134,53 | 3.281,05 | 3.095,78 | 3.248,96 | 3,68% | - |
| 29.01.2025 | 3.085,20 | 3.170,49 | 3.056,32 | 3.133,60 | 1,57% | - |
| 28.01.2025 | 3.174,68 | 3.220,84 | 3.043,97 | 3.085,08 | -2,86% | - |
| 27.01.2025 | 3.293,15 | 3.293,15 | 3.036,78 | 3.175,78 | -4,64% | - |
| 24.01.2025 | 3.321,83 | 3.418,53 | 3.278,82 | 3.330,38 | 0,32% | - |
| 23.01.2025 | 3.241,48 | 3.319,80 | 3.190,59 | 3.319,80 | 2,21% | - |
| 22.01.2025 | 3.336,88 | 3.360,59 | 3.244,34 | 3.248,10 | -2,78% | - |
| 21.01.2025 | 3.317,55 | 3.364,97 | 3.210,50 | 3.341,03 | 0,63% | - |
| 20.01.2025 | 3.262,82 | 3.438,62 | 3.155,82 | 3.320,08 | -4,63% | - |
| 17.01.2025 | 3.295,56 | 3.519,31 | 3.291,51 | 3.481,31 | 6,06% | - |
| 16.01.2025 | 3.428,97 | 3.453,01 | 3.267,93 | 3.282,35 | -4,26% | - |
| 15.01.2025 | 3.237,60 | 3.466,57 | 3.187,80 | 3.428,39 | 5,89% | - |
| 14.01.2025 | 3.129,72 | 3.253,91 | 3.126,92 | 3.237,70 | 3,47% | - |
| 13.01.2025 | 3.238,05 | 3.333,71 | 2.954,39 | 3.129,04 | -4,35% | - |
| 10.01.2025 | 3.228,17 | 3.319,99 | 3.201,38 | 3.271,36 | 1,25% | - |
| 09.01.2025 | 3.334,83 | 3.356,92 | 3.163,19 | 3.230,94 | -3,05% | - |