4.531,22$
0,79%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 4.497,77 | 4.555,86 | 4.426,98 | 4.520,38 | 0,55% | - |
| 07.10.2025 | 4.686,05 | 4.752,13 | 4.460,19 | 4.495,69 | -3,91% | - |
| 06.10.2025 | 4.502,51 | 4.730,81 | 4.491,75 | 4.678,39 | 3,37% | - |
| 03.10.2025 | 4.473,21 | 4.579,92 | 4.433,04 | 4.525,87 | 1,16% | - |
| 02.10.2025 | 4.307,54 | 4.512,90 | 4.307,54 | 4.473,87 | 3,91% | - |
| 01.10.2025 | 4.161,32 | 4.344,86 | 4.124,20 | 4.305,53 | 3,43% | - |
| 30.09.2025 | 4.226,58 | 4.231,96 | 4.094,92 | 4.162,71 | -1,56% | - |
| 29.09.2025 | 4.050,61 | 4.231,85 | 4.050,61 | 4.228,59 | 5,00% | - |
| 26.09.2025 | 3.905,95 | 4.065,87 | 3.866,19 | 4.027,21 | 3,11% | - |
| 25.09.2025 | 4.148,72 | 4.163,70 | 3.834,27 | 3.905,77 | -6,00% | - |
| 24.09.2025 | 4.185,80 | 4.204,50 | 4.099,36 | 4.154,93 | -0,78% | - |
| 23.09.2025 | 4.202,30 | 4.224,90 | 4.126,58 | 4.187,44 | -0,32% | - |
| 22.09.2025 | 4.474,24 | 4.478,38 | 4.116,26 | 4.200,91 | -6,09% | - |
| 19.09.2025 | 4.597,22 | 4.618,72 | 4.445,86 | 4.473,13 | -2,72% | - |
| 18.09.2025 | 4.529,94 | 4.640,22 | 4.529,94 | 4.598,22 | 1,54% | - |
| 17.09.2025 | 4.509,52 | 4.554,37 | 4.439,06 | 4.528,31 | 0,40% | - |
| 16.09.2025 | 4.526,33 | 4.537,99 | 4.429,85 | 4.510,37 | -0,36% | - |
| 15.09.2025 | 4.627,98 | 4.670,85 | 4.472,63 | 4.526,75 | -2,74% | - |
| 13.09.2025 | 4.651,72 | 4.654,39 | 4.651,71 | 4.654,38 | 0,04% | - |
| 12.09.2025 | 4.429,39 | 4.684,54 | 4.426,80 | 4.652,48 | 5,03% | - |
| 11.09.2025 | 4.349,58 | 4.464,89 | 4.339,64 | 4.429,81 | 1,85% | - |
| 10.09.2025 | 4.301,28 | 4.447,20 | 4.288,62 | 4.349,35 | 1,16% | - |
| 09.09.2025 | 4.319,77 | 4.378,53 | 4.279,43 | 4.299,62 | -0,44% | - |
| 08.09.2025 | 4.290,38 | 4.380,62 | 4.282,79 | 4.318,72 | 0,10% | - |
| 05.09.2025 | 4.321,90 | 4.473,21 | 4.266,13 | 4.314,24 | -0,25% | - |
| 04.09.2025 | 4.465,59 | 4.481,54 | 4.270,81 | 4.324,85 | -3,11% | - |
| 03.09.2025 | 4.329,99 | 4.485,79 | 4.287,67 | 4.463,70 | 3,02% | - |
| 02.09.2025 | 4.260,80 | 4.413,91 | 4.258,44 | 4.332,98 | 2,01% | - |
| 01.09.2025 | 4.471,82 | 4.485,30 | 4.238,73 | 4.247,51 | -2,87% | - |
| 29.08.2025 | 4.490,12 | 4.514,07 | 4.281,88 | 4.372,97 | -2,60% | - |
| 28.08.2025 | 4.526,28 | 4.626,39 | 4.442,92 | 4.489,59 | -0,78% | - |
| 27.08.2025 | 4.604,21 | 4.658,58 | 4.523,34 | 4.524,80 | -1,70% | - |
| 26.08.2025 | 4.367,08 | 4.610,82 | 4.329,67 | 4.603,21 | 5,20% | - |
| 25.08.2025 | 4.784,70 | 4.800,39 | 4.352,51 | 4.375,64 | -10,12% | - |
| 22.08.2025 | 4.243,39 | 4.875,00 | 4.212,74 | 4.868,53 | 14,70% | - |
| 21.08.2025 | 4.349,21 | 4.372,99 | 4.211,72 | 4.244,47 | -2,42% | - |
| 20.08.2025 | 4.152,56 | 4.362,07 | 4.073,05 | 4.349,69 | 4,78% | - |
| 19.08.2025 | 4.354,60 | 4.384,46 | 4.119,58 | 4.151,38 | -4,70% | - |
| 18.08.2025 | 4.481,12 | 4.535,22 | 4.234,84 | 4.356,32 | -1,35% | - |
| 15.08.2025 | 4.479,47 | 4.664,10 | 4.383,69 | 4.416,14 | -1,40% | - |
| 14.08.2025 | 4.716,29 | 4.780,63 | 4.463,22 | 4.478,66 | -5,06% | - |
| 13.08.2025 | 4.584,95 | 4.763,22 | 4.562,44 | 4.717,23 | 2,87% | - |
| 12.08.2025 | 4.216,02 | 4.624,13 | 4.193,30 | 4.585,42 | 8,86% | - |
| 11.08.2025 | 4.218,50 | 4.357,70 | 4.173,53 | 4.212,39 | 4,27% | - |
| 08.08.2025 | 3.869,03 | 4.061,11 | 3.869,03 | 4.039,78 | 4,42% | - |
| 07.08.2025 | 3.665,68 | 3.876,67 | 3.648,80 | 3.868,61 | 5,55% | - |
| 06.08.2025 | 3.577,00 | 3.694,17 | 3.550,97 | 3.665,27 | 2,49% | - |
| 05.08.2025 | 3.716,38 | 3.733,44 | 3.560,51 | 3.576,29 | -3,74% | - |
| 04.08.2025 | 3.505,27 | 3.726,09 | 3.489,05 | 3.715,08 | 4,82% | - |
| 01.08.2025 | 3.728,90 | 3.728,90 | 3.492,41 | 3.544,23 | -4,89% | - |
| 31.07.2025 | 3.764,57 | 3.874,96 | 3.720,55 | 3.726,54 | -1,01% | - |
| 30.07.2025 | 3.781,59 | 3.831,77 | 3.683,37 | 3.764,62 | -0,38% | - |
| 29.07.2025 | 3.788,64 | 3.881,23 | 3.724,50 | 3.778,85 | -0,23% | - |
| 28.07.2025 | 3.837,81 | 3.938,32 | 3.760,09 | 3.787,43 | 1,71% | - |
| 25.07.2025 | 3.727,36 | 3.744,15 | 3.585,11 | 3.723,87 | -0,09% | - |
| 24.07.2025 | 3.586,25 | 3.768,87 | 3.519,11 | 3.727,18 | 3,89% | - |
| 23.07.2025 | 3.707,04 | 3.763,78 | 3.535,51 | 3.587,59 | -3,27% | - |
| 22.07.2025 | 3.752,99 | 3.796,79 | 3.624,22 | 3.709,02 | -1,17% | - |
| 21.07.2025 | 3.767,14 | 3.852,53 | 3.693,14 | 3.752,93 | 6,00% | - |
| 19.07.2025 | 3.557,07 | 3.557,28 | 3.540,24 | 3.540,52 | -0,41% | - |
| 18.07.2025 | 3.468,60 | 3.669,04 | 3.457,16 | 3.555,05 | 2,48% | - |
| 17.07.2025 | 3.372,75 | 3.496,29 | 3.320,18 | 3.468,90 | 2,87% | - |
| 16.07.2025 | 3.080,63 | 3.419,25 | 3.071,02 | 3.372,19 | 9,47% | - |
| 15.07.2025 | 3.012,44 | 3.094,77 | 2.936,42 | 3.080,56 | 2,24% | - |
| 14.07.2025 | 2.963,72 | 3.076,79 | 2.947,80 | 3.013,05 | 1,75% | - |
| 11.07.2025 | 2.974,65 | 3.030,64 | 2.914,89 | 2.961,21 | -0,57% | - |
| 10.07.2025 | 2.753,39 | 2.989,71 | 2.753,39 | 2.978,25 | 8,19% | - |
| 09.07.2025 | 2.609,65 | 2.785,40 | 2.592,20 | 2.752,78 | 5,52% | - |
| 08.07.2025 | 2.539,87 | 2.624,31 | 2.525,18 | 2.608,72 | 2,72% | - |
| 07.07.2025 | 2.588,56 | 2.599,67 | 2.520,79 | 2.539,55 | 1,96% | - |
| 04.07.2025 | 2.595,00 | 2.600,82 | 2.476,92 | 2.490,82 | -4,07% | - |
| 03.07.2025 | 2.596,33 | 2.629,96 | 2.558,83 | 2.596,41 | -0,01% | - |
| 02.07.2025 | 2.407,71 | 2.602,47 | 2.386,34 | 2.596,55 | 7,85% | - |
| 01.07.2025 | 2.490,11 | 2.500,99 | 2.399,52 | 2.407,51 | -3,29% | - |
| 30.06.2025 | 2.431,55 | 2.520,37 | 2.431,55 | 2.489,48 | 2,58% | - |
| 27.06.2025 | 2.415,99 | 2.462,54 | 2.391,44 | 2.426,82 | 0,51% | - |
| 26.06.2025 | 2.430,78 | 2.514,89 | 2.407,01 | 2.414,42 | -0,65% | - |
| 25.06.2025 | 2.445,97 | 2.466,64 | 2.398,73 | 2.430,25 | -0,59% | - |
| 24.06.2025 | 2.342,58 | 2.477,88 | 2.342,53 | 2.444,55 | 4,37% | - |
| 23.06.2025 | 2.177,21 | 2.371,31 | 2.177,21 | 2.342,21 | -3,45% | - |
| 20.06.2025 | 2.510,98 | 2.566,04 | 2.381,50 | 2.425,99 | -3,31% | - |
| 19.06.2025 | 2.528,12 | 2.545,46 | 2.487,63 | 2.509,16 | -0,79% | - |
| 18.06.2025 | 2.521,43 | 2.546,08 | 2.472,41 | 2.529,19 | 0,35% | - |
| 17.06.2025 | 2.648,48 | 2.656,09 | 2.462,62 | 2.520,32 | -4,86% | - |
| 16.06.2025 | 2.518,84 | 2.676,82 | 2.517,16 | 2.649,05 | 3,70% | - |
| 13.06.2025 | 2.640,75 | 2.659,62 | 2.453,39 | 2.554,45 | -3,35% | - |
| 12.06.2025 | 2.784,50 | 2.784,55 | 2.624,82 | 2.643,07 | -5,60% | - |
| 11.06.2025 | 2.769,31 | 2.875,63 | 2.755,20 | 2.799,81 | 1,12% | - |
| 10.06.2025 | 2.644,29 | 2.799,90 | 2.643,05 | 2.768,88 | 4,67% | - |
| 09.06.2025 | 2.539,84 | 2.646,58 | 2.481,45 | 2.645,25 | 6,04% | - |
| 06.06.2025 | 2.441,68 | 2.529,22 | 2.399,23 | 2.494,69 | 2,20% | - |
| 05.06.2025 | 2.620,38 | 2.638,47 | 2.401,49 | 2.441,11 | -6,85% | - |
| 04.06.2025 | 2.593,71 | 2.675,16 | 2.587,24 | 2.620,68 | 1,13% | - |
| 03.06.2025 | 2.560,88 | 2.650,27 | 2.560,88 | 2.591,45 | 1,21% | - |
| 02.06.2025 | 2.541,08 | 2.563,57 | 2.478,33 | 2.560,36 | -0,23% | - |
| 31.05.2025 | 2.570,98 | 2.573,18 | 2.565,64 | 2.566,16 | -0,17% | - |
| 30.05.2025 | 2.659,14 | 2.667,30 | 2.541,57 | 2.570,43 | -3,28% | - |
| 29.05.2025 | 2.651,82 | 2.776,46 | 2.629,74 | 2.657,71 | 0,29% | - |
| 28.05.2025 | 2.661,69 | 2.686,88 | 2.613,31 | 2.650,07 | -0,52% | - |
| 27.05.2025 | 2.563,47 | 2.709,01 | 2.517,34 | 2.663,96 | 3,87% | - |