1.837,69$
-2,92%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1.809,21 | 1.849,83 | 1.781,21 | 1.839,47 | -2,82% | - |
| 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% | - |
| 08.01.2025 | 3.397,54 | 3.414,93 | 3.221,81 | 3.332,75 | -1,87% | - |
| 07.01.2025 | 3.680,90 | 3.698,59 | 3.361,50 | 3.396,23 | -7,77% | - |
| 06.01.2025 | 3.643,36 | 3.738,84 | 3.612,46 | 3.682,42 | 1,92% | - |
| 03.01.2025 | 3.439,81 | 3.624,63 | 3.422,66 | 3.612,89 | 5,10% | - |
| 02.01.2025 | 3.358,70 | 3.493,11 | 3.349,78 | 3.437,65 | 2,25% | - |
| 01.01.2025 | 3.334,44 | 3.367,38 | 3.316,71 | 3.361,94 | 0,66% | - |
| 31.12.2024 | 3.359,48 | 3.444,73 | 3.317,47 | 3.339,81 | -0,76% | - |
| 30.12.2024 | 3.338,98 | 3.430,08 | 3.306,73 | 3.365,43 | 1,14% | - |
| 27.12.2024 | 3.340,39 | 3.433,47 | 3.308,75 | 3.327,65 | -0,40% | - |
| 26.12.2024 | 3.476,22 | 3.510,31 | 3.308,16 | 3.341,08 | -3,90% | - |
| 25.12.2024 | 3.493,65 | 3.541,57 | 3.445,27 | 3.476,77 | -0,50% | - |
| 24.12.2024 | 3.454,88 | 3.534,54 | 3.360,00 | 3.494,27 | 1,19% | - |
| 23.12.2024 | 3.288,45 | 3.460,06 | 3.226,43 | 3.453,16 | -0,21% | - |
| 20.12.2024 | 3.453,18 | 3.498,46 | 3.104,55 | 3.460,48 | 0,21% | - |
| 19.12.2024 | 3.681,78 | 3.718,34 | 3.343,28 | 3.453,14 | -6,25% | - |
| 18.12.2024 | 3.881,87 | 3.902,18 | 3.664,42 | 3.683,41 | -5,12% | - |
| 17.12.2024 | 4.027,80 | 4.038,27 | 3.868,67 | 3.882,07 | -3,63% | - |
| 16.12.2024 | 3.889,04 | 4.096,17 | 3.886,60 | 4.028,26 | 3,18% | - |
| 13.12.2024 | 3.881,06 | 3.967,84 | 3.856,95 | 3.904,13 | 0,58% | - |
| 12.12.2024 | 3.839,07 | 3.984,42 | 3.801,58 | 3.881,55 | 1,00% | - |
| 11.12.2024 | 3.640,53 | 3.843,07 | 3.570,37 | 3.843,07 | 5,53% | - |
| 10.12.2024 | 3.721,49 | 3.778,35 | 3.525,05 | 3.641,71 | -2,07% | - |
| 09.12.2024 | 4.011,35 | 4.013,71 | 3.550,38 | 3.718,80 | -7,99% | - |
| 06.12.2024 | 3.812,16 | 4.088,06 | 3.778,04 | 4.041,72 | 6,17% | - |
| 05.12.2024 | 3.847,05 | 3.951,98 | 3.738,27 | 3.806,69 | -0,97% | - |
| 04.12.2024 | 3.626,68 | 3.889,47 | 3.616,51 | 3.844,09 | 6,03% | - |
| 03.12.2024 | 3.617,75 | 3.669,40 | 3.521,51 | 3.625,55 | 0,24% | - |
| 02.12.2024 | 3.722,03 | 3.757,26 | 3.565,94 | 3.616,73 | 0,39% | - |
| 29.11.2024 | 3.591,17 | 3.641,15 | 3.538,77 | 3.602,69 | 0,35% | - |
| 28.11.2024 | 3.670,16 | 3.679,21 | 3.538,01 | 3.589,96 | -2,21% | - |
| 27.11.2024 | 3.326,27 | 3.671,81 | 3.306,61 | 3.671,24 | 10,23% | - |
| 26.11.2024 | 3.450,72 | 3.466,68 | 3.259,49 | 3.330,46 | -2,24% | - |
| 25.11.2024 | 3.358,27 | 3.540,95 | 3.309,54 | 3.406,69 | 2,92% | - |
| 22.11.2024 | 3.368,42 | 3.421,50 | 3.269,47 | 3.309,90 | -1,75% | - |
| 21.11.2024 | 3.075,18 | 3.382,24 | 3.037,83 | 3.368,79 | 9,55% | - |
| 20.11.2024 | 3.095,42 | 3.156,71 | 3.034,22 | 3.075,17 | -0,61% | - |
| 19.11.2024 | 3.152,87 | 3.221,07 | 3.072,87 | 3.093,95 | -1,97% | - |
| 18.11.2024 | 3.066,28 | 3.195,19 | 3.053,08 | 3.156,10 | 1,69% | - |
| 15.11.2024 | 3.094,24 | 3.127,34 | 3.016,95 | 3.103,51 | 0,28% | - |
| 14.11.2024 | 3.179,43 | 3.237,56 | 3.068,38 | 3.094,92 | -2,63% | - |
| 13.11.2024 | 3.284,30 | 3.331,32 | 3.118,49 | 3.178,35 | -3,22% | - |