1.829,78$
-7,14%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 1.861,29 | 1.868,67 | 1.817,97 | 1.829,55 | -1,27% | - |
| 23.02.2026 | 1.960,12 | 1.960,31 | 1.844,86 | 1.853,07 | -5,96% | - |
| 21.02.2026 | 1.970,35 | 1.971,10 | 1.969,91 | 1.970,55 | -0,05% | - |
| 20.02.2026 | 1.944,15 | 1.978,82 | 1.926,78 | 1.971,52 | 1,41% | - |
| 19.02.2026 | 1.947,87 | 1.985,60 | 1.910,26 | 1.944,19 | -0,21% | - |
| 18.02.2026 | 1.994,01 | 2.035,97 | 1.928,89 | 1.948,34 | -2,30% | - |
| 17.02.2026 | 1.990,19 | 2.011,45 | 1.946,06 | 1.994,24 | 0,19% | - |
| 16.02.2026 | 1.969,48 | 2.020,41 | 1.942,51 | 1.990,47 | -3,04% | - |
| 13.02.2026 | 1.943,34 | 2.066,31 | 1.925,92 | 2.052,88 | 5,67% | - |
| 12.02.2026 | 1.952,91 | 1.997,74 | 1.902,21 | 1.942,67 | -0,45% | - |
| 11.02.2026 | 2.016,72 | 2.029,82 | 1.908,09 | 1.951,39 | -3,24% | - |
| 10.02.2026 | 2.114,19 | 2.120,53 | 1.995,23 | 2.016,65 | -4,54% | - |
| 09.02.2026 | 2.109,22 | 2.144,45 | 2.008,98 | 2.112,65 | 1,37% | - |
| 07.02.2026 | 2.073,60 | 2.084,16 | 2.073,25 | 2.084,16 | 0,51% | - |
| 06.02.2026 | 1.872,04 | 2.088,21 | 1.758,17 | 2.073,65 | 10,68% | - |
| 05.02.2026 | 2.120,39 | 2.164,88 | 1.824,48 | 1.873,48 | -11,56% | - |
| 04.02.2026 | 2.235,45 | 2.292,30 | 2.080,02 | 2.118,33 | -5,21% | - |
| 03.02.2026 | 2.349,97 | 2.353,86 | 2.117,91 | 2.234,77 | -4,95% | - |
| 02.02.2026 | 2.319,42 | 2.391,35 | 2.163,25 | 2.351,08 | -12,79% | - |
| 30.01.2026 | 2.817,17 | 2.825,32 | 2.643,77 | 2.695,91 | -4,34% | - |
| 29.01.2026 | 3.015,03 | 3.018,05 | 2.760,18 | 2.818,22 | -6,41% | - |
| 28.01.2026 | 3.016,80 | 3.040,32 | 2.984,27 | 3.011,14 | -0,21% | - |
| 27.01.2026 | 2.925,54 | 3.022,24 | 2.900,53 | 3.017,50 | 3,17% | - |
| 26.01.2026 | 2.802,42 | 2.941,82 | 2.789,89 | 2.924,78 | -1,04% | - |
| 24.01.2026 | 2.957,51 | 2.957,51 | 2.954,96 | 2.955,65 | -0,06% | - |
| 23.01.2026 | 2.949,49 | 3.005,72 | 2.894,89 | 2.957,52 | 0,28% | - |
| 22.01.2026 | 3.010,20 | 3.034,08 | 2.907,76 | 2.949,29 | -2,03% | - |
| 21.01.2026 | 2.946,07 | 3.060,92 | 2.868,99 | 3.010,30 | 2,15% | - |
| 20.01.2026 | 3.188,84 | 3.196,59 | 2.936,81 | 2.946,83 | -7,72% | - |
| 19.01.2026 | 3.349,46 | 3.349,51 | 3.188,22 | 3.193,34 | -2,95% | - |
| 16.01.2026 | 3.307,99 | 3.325,15 | 3.256,24 | 3.290,42 | -0,47% | - |
| 15.01.2026 | 3.349,91 | 3.382,78 | 3.278,21 | 3.306,07 | -1,31% | - |
| 14.01.2026 | 3.327,17 | 3.397,18 | 3.282,76 | 3.349,84 | 0,67% | - |
| 13.01.2026 | 3.093,84 | 3.346,56 | 3.086,67 | 3.327,69 | 7,52% | - |
| 12.01.2026 | 3.106,08 | 3.161,88 | 3.070,95 | 3.095,03 | 0,43% | - |
| 09.01.2026 | 3.116,05 | 3.137,52 | 3.061,92 | 3.081,75 | -1,11% | - |
| 08.01.2026 | 3.151,29 | 3.180,26 | 3.059,33 | 3.116,36 | -1,11% | - |
| 07.01.2026 | 3.275,31 | 3.297,59 | 3.127,98 | 3.151,43 | -3,84% | - |
| 06.01.2026 | 3.240,13 | 3.302,63 | 3.188,70 | 3.277,29 | 1,14% | - |
| 05.01.2026 | 3.138,42 | 3.253,67 | 3.135,22 | 3.240,39 | 3,38% | - |
| 02.01.2026 | 2.995,26 | 3.144,09 | 2.991,31 | 3.134,55 | 4,62% | - |
| 01.01.2026 | 2.970,82 | 2.997,18 | 2.965,96 | 2.996,19 | 0,85% | - |
| 31.12.2025 | 2.966,59 | 3.013,39 | 2.959,64 | 2.971,00 | 0,21% | - |
| 30.12.2025 | 2.936,31 | 2.997,93 | 2.919,34 | 2.964,77 | 0,95% | - |
| 29.12.2025 | 2.947,50 | 3.048,98 | 2.912,73 | 2.937,00 | 0,35% | - |
| 26.12.2025 | 2.921,64 | 2.988,23 | 2.895,71 | 2.926,66 | 0,23% | - |
| 25.12.2025 | 2.957,69 | 2.967,00 | 2.914,72 | 2.919,96 | -1,26% | - |
| 24.12.2025 | 2.960,17 | 2.974,98 | 2.891,61 | 2.957,17 | -0,01% | - |
| 23.12.2025 | 3.009,37 | 3.030,48 | 2.908,08 | 2.957,45 | -1,68% | - |
| 22.12.2025 | 2.994,69 | 3.065,94 | 2.968,12 | 3.007,85 | 0,58% | - |
| 19.12.2025 | 2.828,20 | 3.010,75 | 2.813,69 | 2.990,64 | 5,68% | - |
| 18.12.2025 | 2.835,41 | 2.991,35 | 2.781,62 | 2.830,01 | -0,17% | - |
| 17.12.2025 | 2.954,79 | 3.024,86 | 2.795,73 | 2.834,91 | -4,02% | - |
| 16.12.2025 | 2.949,37 | 2.976,18 | 2.891,89 | 2.953,78 | 0,32% | - |
| 15.12.2025 | 3.072,70 | 3.172,26 | 2.914,71 | 2.944,27 | -4,78% | - |
| 12.12.2025 | 3.241,02 | 3.263,99 | 3.055,52 | 3.092,23 | -4,60% | - |
| 11.12.2025 | 3.348,73 | 3.350,06 | 3.152,55 | 3.241,47 | -3,24% | - |
| 10.12.2025 | 3.329,49 | 3.441,63 | 3.291,10 | 3.349,92 | 0,51% | - |
| 09.12.2025 | 3.130,25 | 3.389,08 | 3.095,39 | 3.332,86 | 6,51% | - |
| 08.12.2025 | 3.038,32 | 3.173,76 | 3.031,13 | 3.129,10 | 3,38% | - |
| 05.12.2025 | 3.145,69 | 3.192,05 | 2.994,89 | 3.026,76 | -3,79% | - |
| 04.12.2025 | 3.188,02 | 3.234,09 | 3.076,08 | 3.146,03 | -1,34% | - |
| 03.12.2025 | 3.017,62 | 3.189,15 | 2.988,54 | 3.188,81 | 5,71% | - |
| 02.12.2025 | 2.802,72 | 3.031,00 | 2.785,84 | 3.016,63 | 7,53% | - |
| 01.12.2025 | 3.034,82 | 3.035,11 | 2.723,30 | 2.805,44 | -7,77% | - |
| 29.11.2025 | 3.039,85 | 3.044,68 | 3.039,85 | 3.041,89 | 0,03% | - |
| 28.11.2025 | 3.014,20 | 3.093,75 | 2.998,91 | 3.040,87 | 0,92% | - |
| 27.11.2025 | 3.026,48 | 3.068,27 | 2.988,21 | 3.013,01 | -0,45% | - |
| 26.11.2025 | 2.970,13 | 3.041,07 | 2.895,36 | 3.026,51 | 2,60% | - |
| 25.11.2025 | 2.959,91 | 2.967,15 | 2.865,19 | 2.949,86 | -0,32% | - |
| 24.11.2025 | 2.839,41 | 2.981,32 | 2.769,28 | 2.959,45 | 8,53% | - |
| 21.11.2025 | 2.887,70 | 2.888,11 | 2.634,41 | 2.726,83 | -5,53% | - |
| 20.11.2025 | 2.982,82 | 3.058,00 | 2.799,28 | 2.886,60 | -3,20% | - |
| 19.11.2025 | 3.124,20 | 3.124,37 | 2.874,35 | 2.981,97 | -4,54% | - |
| 18.11.2025 | 3.021,18 | 3.166,35 | 2.957,77 | 3.123,73 | 3,40% | - |
| 17.11.2025 | 3.091,47 | 3.214,06 | 2.960,54 | 3.021,16 | -4,80% | - |
| 14.11.2025 | 3.227,49 | 3.270,00 | 3.076,08 | 3.173,65 | -1,66% | - |
| 13.11.2025 | 3.421,13 | 3.558,57 | 3.161,37 | 3.227,11 | -5,65% | - |
| 12.11.2025 | 3.430,19 | 3.584,87 | 3.375,11 | 3.420,24 | -0,36% | - |
| 11.11.2025 | 3.576,92 | 3.638,67 | 3.406,90 | 3.432,43 | -3,96% | - |
| 10.11.2025 | 3.587,42 | 3.648,04 | 3.511,22 | 3.573,80 | 3,32% | - |
| 07.11.2025 | 3.317,47 | 3.469,44 | 3.197,87 | 3.458,84 | 4,31% | - |
| 06.11.2025 | 3.426,25 | 3.453,71 | 3.252,71 | 3.315,95 | -3,24% | - |
| 05.11.2025 | 3.237,96 | 3.478,17 | 3.177,20 | 3.426,86 | 6,03% | - |
| 04.11.2025 | 3.591,45 | 3.649,47 | 3.084,96 | 3.232,09 | -10,01% | - |
| 03.11.2025 | 3.852,04 | 3.911,97 | 3.568,71 | 3.591,79 | -6,95% | - |
| 01.11.2025 | 3.860,25 | 3.860,25 | 3.860,25 | 3.860,25 | -0,04% | - |
| 31.10.2025 | 3.782,51 | 3.895,66 | 3.776,82 | 3.861,66 | 2,11% | - |
| 30.10.2025 | 3.942,36 | 3.948,39 | 3.685,80 | 3.781,97 | -4,13% | - |
| 29.10.2025 | 3.998,00 | 4.036,73 | 3.864,40 | 3.945,01 | -1,33% | - |
| 28.10.2025 | 4.122,79 | 4.172,28 | 3.950,62 | 3.998,01 | -3,02% | - |
| 27.10.2025 | 4.158,96 | 4.248,75 | 4.107,71 | 4.122,68 | 4,69% | - |
| 24.10.2025 | 3.829,38 | 3.995,82 | 3.829,38 | 3.937,81 | 2,83% | - |
| 23.10.2025 | 3.742,57 | 3.928,64 | 3.741,28 | 3.829,42 | 2,20% | - |
| 22.10.2025 | 3.948,61 | 3.948,61 | 3.726,88 | 3.746,82 | -5,11% | - |
| 21.10.2025 | 3.977,88 | 4.108,10 | 3.847,99 | 3.948,60 | 1,74% | - |
| 18.10.2025 | 3.881,74 | 3.883,53 | 3.880,07 | 3.881,13 | -0,04% | - |
| 17.10.2025 | 3.884,09 | 3.948,19 | 3.688,36 | 3.882,55 | 0,05% | - |
| 16.10.2025 | 3.953,96 | 4.077,15 | 3.836,23 | 3.880,42 | -1,82% | - |
| 15.10.2025 | 4.121,16 | 4.207,34 | 3.937,60 | 3.952,32 | -4,07% | - |