3.899,18$
0,79%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3.869,03 | 3.956,25 | 3.869,03 | 3.897,86 | 0,76% | - |
| 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% | - |
| 26.05.2025 | 2.517,67 | 2.597,44 | 2.517,31 | 2.564,71 | 0,77% | - |
| 23.05.2025 | 2.636,25 | 2.727,33 | 2.512,58 | 2.545,18 | -3,44% | - |
| 22.05.2025 | 2.506,56 | 2.691,03 | 2.504,64 | 2.635,79 | 5,14% | - |
| 21.05.2025 | 2.511,98 | 2.611,08 | 2.458,44 | 2.506,84 | -0,25% | - |
| 20.05.2025 | 2.523,10 | 2.584,25 | 2.449,29 | 2.513,18 | -0,30% | - |
| 19.05.2025 | 2.410,16 | 2.543,58 | 2.355,41 | 2.520,63 | -2,13% | - |
| 16.05.2025 | 2.535,89 | 2.644,29 | 2.520,57 | 2.575,36 | 1,46% | - |
| 15.05.2025 | 2.606,60 | 2.641,66 | 2.487,76 | 2.538,37 | -2,62% | - |
| 14.05.2025 | 2.688,47 | 2.717,88 | 2.551,64 | 2.606,60 | -3,00% | - |
| 13.05.2025 | 2.479,10 | 2.729,67 | 2.422,17 | 2.687,28 | 8,42% | - |
| 12.05.2025 | 2.514,95 | 2.621,88 | 2.415,16 | 2.478,61 | 6,50% | - |
| 09.05.2025 | 2.178,02 | 2.480,26 | 2.167,82 | 2.327,23 | 6,83% | - |
| 08.05.2025 | 1.802,80 | 2.213,72 | 1.802,14 | 2.178,35 | 20,79% | - |
| 07.05.2025 | 1.776,03 | 1.848,69 | 1.776,03 | 1.803,39 | 1,58% | - |
| 06.05.2025 | 1.817,67 | 1.832,73 | 1.755,12 | 1.775,28 | -2,33% | - |
| 05.05.2025 | 1.836,80 | 1.836,80 | 1.786,50 | 1.817,68 | -1,19% | - |
| 03.05.2025 | 1.839,60 | 1.839,81 | 1.838,81 | 1.839,50 | 0,01% | - |
| 02.05.2025 | 1.845,31 | 1.868,77 | 1.815,09 | 1.839,23 | -0,38% | - |
| 01.05.2025 | 1.793,53 | 1.870,72 | 1.791,01 | 1.846,21 | 2,94% | - |
| 30.04.2025 | 1.800,92 | 1.816,53 | 1.740,44 | 1.793,54 | -0,36% | - |
| 29.04.2025 | 1.792,04 | 1.840,63 | 1.790,38 | 1.800,09 | 0,49% | - |
| 28.04.2025 | 1.805,08 | 1.825,41 | 1.752,79 | 1.791,33 | -0,26% | - |
| 26.04.2025 | 1.791,57 | 1.796,68 | 1.791,56 | 1.796,04 | 0,32% | - |
| 25.04.2025 | 1.761,50 | 1.823,51 | 1.741,03 | 1.790,36 | 1,69% | - |
| 24.04.2025 | 1.790,34 | 1.805,48 | 1.725,95 | 1.760,65 | -1,62% | - |
| 23.04.2025 | 1.751,85 | 1.824,61 | 1.740,86 | 1.789,68 | 2,28% | - |
| 22.04.2025 | 1.579,69 | 1.758,83 | 1.547,62 | 1.749,76 | 10,73% | - |
| 21.04.2025 | 1.588,87 | 1.653,56 | 1.568,41 | 1.580,22 | -1,09% | - |
| 18.04.2025 | 1.589,52 | 1.599,79 | 1.575,51 | 1.597,56 | 0,76% | - |
| 17.04.2025 | 1.593,34 | 1.614,62 | 1.565,30 | 1.585,46 | -0,52% | - |
| 16.04.2025 | 1.604,28 | 1.607,34 | 1.546,45 | 1.593,76 | -0,68% | - |
| 15.04.2025 | 1.624,91 | 1.658,36 | 1.592,07 | 1.604,72 | -1,32% | - |
| 14.04.2025 | 1.593,51 | 1.688,91 | 1.583,60 | 1.626,13 | 3,53% | - |
| 11.04.2025 | 1.524,36 | 1.585,86 | 1.505,68 | 1.570,76 | 3,07% | - |
| 10.04.2025 | 1.671,29 | 1.680,67 | 1.478,14 | 1.523,94 | -8,82% | - |
| 09.04.2025 | 1.476,20 | 1.684,25 | 1.395,09 | 1.671,44 | 13,24% | - |
| 08.04.2025 | 1.568,15 | 1.615,37 | 1.457,06 | 1.476,04 | -6,01% | - |
| 07.04.2025 | 1.588,17 | 1.620,50 | 1.428,49 | 1.570,40 | -13,78% | - |
| 04.04.2025 | 1.814,27 | 1.834,47 | 1.763,64 | 1.821,32 | 0,67% | - |
| 03.04.2025 | 1.866,29 | 1.866,29 | 1.753,99 | 1.809,26 | -3,00% | - |
| 02.04.2025 | 1.915,68 | 1.934,70 | 1.853,81 | 1.865,30 | -2,58% | - |
| 01.04.2025 | 1.825,47 | 1.924,20 | 1.817,86 | 1.914,78 | 4,89% | - |
| 31.03.2025 | 1.809,21 | 1.849,83 | 1.781,21 | 1.825,54 | -3,56% | - |
| 28.03.2025 | 2.009,20 | 2.015,11 | 1.867,53 | 1.892,90 | -5,84% | - |