2.783,59$
1,94%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 3.334,17 | 3.432,13 | 3.205,10 | 3.283,97 | -1,44% | - |
| 11.11.2024 | 3.181,73 | 3.360,06 | 3.110,23 | 3.332,09 | 12,32% | - |
| 08.11.2024 | 2.879,59 | 2.978,87 | 2.872,23 | 2.966,50 | 3,08% | - |
| 07.11.2024 | 2.733,12 | 2.914,83 | 2.701,00 | 2.877,92 | 5,27% | - |
| 06.11.2024 | 2.435,75 | 2.737,74 | 2.423,97 | 2.733,84 | 12,30% | - |
| 05.11.2024 | 2.407,88 | 2.477,73 | 2.382,99 | 2.434,36 | 0,95% | - |
| 04.11.2024 | 2.463,72 | 2.487,62 | 2.367,74 | 2.411,40 | -3,75% | - |
| 01.11.2024 | 2.519,88 | 2.584,07 | 2.473,14 | 2.505,27 | -0,60% | - |
| 31.10.2024 | 2.658,90 | 2.667,00 | 2.507,08 | 2.520,33 | -5,20% | - |
| 30.10.2024 | 2.635,30 | 2.716,98 | 2.601,95 | 2.658,69 | 0,98% | - |
| 29.10.2024 | 2.565,50 | 2.677,23 | 2.560,07 | 2.632,94 | 2,64% | - |
| 28.10.2024 | 2.513,20 | 2.585,18 | 2.471,74 | 2.565,23 | 3,09% | - |
| 25.10.2024 | 2.537,64 | 2.562,25 | 2.459,51 | 2.488,41 | -1,92% | - |
| 24.10.2024 | 2.502,97 | 2.558,95 | 2.502,87 | 2.537,16 | 1,36% | - |
| 23.10.2024 | 2.633,71 | 2.641,62 | 2.463,07 | 2.503,05 | -4,95% | - |
| 22.10.2024 | 2.675,76 | 2.682,45 | 2.606,88 | 2.633,36 | -1,58% | - |
| 21.10.2024 | 2.716,08 | 2.763,86 | 2.657,55 | 2.675,73 | 1,12% | - |
| 18.10.2024 | 2.603,37 | 2.671,81 | 2.596,65 | 2.646,16 | 1,63% | - |
| 17.10.2024 | 2.614,00 | 2.646,17 | 2.578,82 | 2.603,79 | -0,35% | - |
| 16.10.2024 | 2.588,06 | 2.643,42 | 2.586,84 | 2.612,98 | 0,96% | - |
| 15.10.2024 | 2.615,55 | 2.678,74 | 2.544,21 | 2.588,09 | -1,10% | - |
| 14.10.2024 | 2.465,57 | 2.637,51 | 2.446,03 | 2.616,95 | 6,82% | - |
| 12.10.2024 | 2.451,44 | 2.452,06 | 2.449,66 | 2.449,79 | -0,10% | - |
| 11.10.2024 | 2.383,68 | 2.469,50 | 2.372,27 | 2.452,25 | 2,92% | - |
| 10.10.2024 | 2.379,17 | 2.414,52 | 2.335,95 | 2.382,66 | 0,13% | - |
| 09.10.2024 | 2.457,09 | 2.471,12 | 2.356,18 | 2.379,67 | -3,18% | - |