3.299,05$
-2,07%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 2.454,44 | 2.460,62 | 2.406,97 | 2.457,75 | 0,19% | - |
| 07.10.2024 | 2.419,37 | 2.518,70 | 2.419,37 | 2.452,98 | 1,08% | - |
| 04.10.2024 | 2.352,72 | 2.441,36 | 2.342,12 | 2.426,81 | 3,15% | - |
| 03.10.2024 | 2.381,22 | 2.403,46 | 2.314,97 | 2.352,62 | -1,25% | - |
| 02.10.2024 | 2.472,01 | 2.499,72 | 2.365,07 | 2.382,34 | -3,62% | - |
| 01.10.2024 | 2.610,52 | 2.655,89 | 2.423,64 | 2.471,75 | -5,31% | - |
| 30.09.2024 | 2.665,95 | 2.671,15 | 2.581,89 | 2.610,47 | -3,10% | - |
| 27.09.2024 | 2.640,03 | 2.725,94 | 2.617,09 | 2.693,96 | 2,07% | - |
| 26.09.2024 | 2.582,57 | 2.664,40 | 2.560,28 | 2.639,44 | 2,18% | - |
| 25.09.2024 | 2.648,47 | 2.670,25 | 2.572,70 | 2.583,01 | -2,52% | - |
| 24.09.2024 | 2.655,64 | 2.664,45 | 2.594,69 | 2.649,92 | -0,32% | - |
| 23.09.2024 | 2.554,99 | 2.700,72 | 2.530,10 | 2.658,46 | 4,29% | - |
| 20.09.2024 | 2.464,27 | 2.570,78 | 2.440,26 | 2.549,15 | 3,42% | - |
| 19.09.2024 | 2.334,59 | 2.489,54 | 2.333,80 | 2.464,86 | 5,57% | - |
| 18.09.2024 | 2.348,57 | 2.353,95 | 2.283,13 | 2.334,85 | -0,60% | - |
| 17.09.2024 | 2.291,13 | 2.390,15 | 2.265,89 | 2.348,89 | 2,55% | - |
| 16.09.2024 | 2.354,94 | 2.354,94 | 2.256,65 | 2.290,51 | -6,49% | - |
| 14.09.2024 | 2.448,59 | 2.449,72 | 2.448,59 | 2.449,57 | 0,06% | - |
| 13.09.2024 | 2.356,12 | 2.459,92 | 2.352,05 | 2.448,10 | 3,91% | - |
| 12.09.2024 | 2.352,60 | 2.373,49 | 2.335,37 | 2.355,94 | 0,14% | - |
| 11.09.2024 | 2.377,34 | 2.393,91 | 2.285,49 | 2.352,56 | -1,05% | - |
| 10.09.2024 | 2.373,23 | 2.393,50 | 2.324,76 | 2.377,41 | 0,16% | - |
| 09.09.2024 | 2.278,99 | 2.377,33 | 2.275,93 | 2.373,64 | 7,77% | - |
| 06.09.2024 | 2.372,86 | 2.407,73 | 2.157,76 | 2.202,48 | -7,14% | - |
| 05.09.2024 | 2.457,91 | 2.466,84 | 2.355,09 | 2.371,88 | -3,50% | - |
| 04.09.2024 | 2.463,77 | 2.488,76 | 2.318,19 | 2.457,98 | -0,23% | - |
| 03.09.2024 | 2.545,60 | 2.549,28 | 2.438,84 | 2.463,57 | -3,26% | - |
| 02.09.2024 | 2.486,54 | 2.561,44 | 2.413,60 | 2.546,46 | 1,02% | - |
| 31.08.2024 | 2.518,48 | 2.521,91 | 2.518,48 | 2.520,70 | 0,13% | - |
| 30.08.2024 | 2.530,61 | 2.540,30 | 2.436,59 | 2.517,47 | -0,54% | - |
| 29.08.2024 | 2.531,91 | 2.595,83 | 2.515,44 | 2.531,05 | -0,12% | - |
| 28.08.2024 | 2.484,92 | 2.553,56 | 2.421,17 | 2.533,99 | 1,93% | - |
| 27.08.2024 | 2.688,54 | 2.692,10 | 2.463,97 | 2.485,95 | -7,49% | - |
| 26.08.2024 | 2.780,79 | 2.787,07 | 2.674,66 | 2.687,15 | -2,77% | - |
| 23.08.2024 | 2.625,09 | 2.764,80 | 2.619,38 | 2.763,63 | 5,28% | - |
| 22.08.2024 | 2.638,17 | 2.641,78 | 2.589,78 | 2.625,08 | -0,65% | - |
| 21.08.2024 | 2.585,12 | 2.662,06 | 2.542,66 | 2.642,13 | 2,18% | - |
| 20.08.2024 | 2.617,48 | 2.694,08 | 2.560,17 | 2.585,68 | -1,25% | - |
| 19.08.2024 | 2.645,16 | 2.658,11 | 2.569,14 | 2.618,38 | 0,63% | - |
| 16.08.2024 | 2.572,47 | 2.627,68 | 2.558,44 | 2.601,95 | 1,33% | - |
| 15.08.2024 | 2.664,39 | 2.674,18 | 2.522,96 | 2.567,79 | -3,70% | - |
| 14.08.2024 | 2.729,09 | 2.757,24 | 2.640,88 | 2.666,35 | -2,28% | - |
| 13.08.2024 | 2.655,90 | 2.728,60 | 2.629,57 | 2.728,60 | 5,84% | - |
| 09.08.2024 | 2.636,05 | 2.654,49 | 2.559,95 | 2.578,10 | -0,24% | - |
| 08.08.2024 | 2.361,86 | 2.591,87 | 2.329,88 | 2.584,21 | 9,41% | - |
| 07.08.2024 | 2.493,17 | 2.545,45 | 2.339,07 | 2.361,85 | -5,27% | - |
| 06.08.2024 | 2.430,78 | 2.548,71 | 2.417,50 | 2.493,15 | 2,57% | - |
| 05.08.2024 | 2.733,44 | 2.743,96 | 2.189,55 | 2.430,71 | -19,10% | - |
| 02.08.2024 | 3.174,84 | 3.212,69 | 2.973,73 | 3.004,41 | -5,37% | - |
| 01.08.2024 | 3.238,32 | 3.243,98 | 3.080,77 | 3.174,76 | -1,99% | - |
| 31.07.2024 | 3.283,24 | 3.338,62 | 3.216,92 | 3.239,34 | -1,35% | - |
| 30.07.2024 | 3.344,34 | 3.360,43 | 3.239,41 | 3.283,51 | -1,66% | - |
| 29.07.2024 | 3.260,31 | 3.395,45 | 3.257,47 | 3.338,81 | 2,17% | - |
| 26.07.2024 | 3.177,20 | 3.284,80 | 3.163,85 | 3.267,81 | 2,81% | - |
| 25.07.2024 | 3.334,22 | 3.336,87 | 3.100,79 | 3.178,45 | -4,69% | - |
| 24.07.2024 | 3.470,65 | 3.497,33 | 3.326,73 | 3.335,00 | -3,93% | - |
| 23.07.2024 | 3.460,39 | 3.532,38 | 3.397,86 | 3.471,34 | 0,31% | - |
| 22.07.2024 | 3.519,00 | 3.550,50 | 3.446,78 | 3.460,49 | -1,64% | - |
| 19.07.2024 | 3.421,68 | 3.538,84 | 3.377,88 | 3.518,05 | 2,84% | - |
| 18.07.2024 | 3.415,64 | 3.482,01 | 3.376,00 | 3.420,93 | 0,16% | - |
| 17.07.2024 | 3.438,86 | 3.513,15 | 3.382,76 | 3.415,40 | -0,76% | - |
| 16.07.2024 | 3.424,48 | 3.495,58 | 3.368,77 | 3.441,49 | 0,45% | - |
| 15.07.2024 | 3.253,42 | 3.446,92 | 3.236,44 | 3.425,93 | 9,87% | - |
| 12.07.2024 | 3.106,35 | 3.153,86 | 3.065,68 | 3.118,14 | 0,39% | - |
| 11.07.2024 | 3.098,68 | 3.208,05 | 3.069,13 | 3.106,07 | 0,23% | - |
| 10.07.2024 | 3.061,93 | 3.148,55 | 3.027,33 | 3.098,86 | 1,20% | - |