3.308,99$
-0,21%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3.317,47 | 3.367,18 | 3.282,39 | 3.329,32 | 0,40% | - |
| 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% | - |
| 14.10.2025 | 4.262,92 | 4.279,15 | 3.906,69 | 4.119,86 | -3,34% | - |
| 13.10.2025 | 4.138,74 | 4.287,06 | 4.072,31 | 4.262,17 | 6,94% | - |
| 11.10.2025 | 3.981,43 | 3.985,58 | 3.981,43 | 3.985,58 | 0,24% | - |
| 10.10.2025 | 4.358,82 | 4.394,18 | 3.520,32 | 3.976,13 | -8,76% | - |
| 09.10.2025 | 4.521,81 | 4.537,50 | 4.279,13 | 4.358,01 | -3,59% | - |
| 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% | - |