1.908,83$
0,85%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1.917,07 | 1.933,13 | 1.899,32 | 1.905,70 | -0,58% | - |
| 30.07.2026 | 1.894,74 | 1.932,61 | 1.892,06 | 1.916,79 | 1,27% | - |
| 29.07.2026 | 1.923,09 | 1.925,29 | 1.875,95 | 1.892,74 | -1,60% | - |
| 28.07.2026 | 1.940,60 | 1.940,60 | 1.858,51 | 1.923,52 | -0,92% | - |
| 27.07.2026 | 1.924,25 | 1.973,25 | 1.920,89 | 1.941,28 | 4,51% | - |
| 24.07.2026 | 1.880,67 | 1.906,65 | 1.848,11 | 1.857,58 | -1,23% | - |
| 23.07.2026 | 1.935,63 | 1.939,31 | 1.870,66 | 1.880,78 | -2,82% | - |
| 22.07.2026 | 1.923,10 | 1.953,31 | 1.910,43 | 1.935,31 | 0,64% | - |
| 21.07.2026 | 1.901,43 | 1.946,42 | 1.893,51 | 1.923,04 | 1,15% | - |
| 20.07.2026 | 1.860,11 | 1.915,21 | 1.843,92 | 1.901,21 | 3,30% | - |
| 18.07.2026 | 1.841,10 | 1.842,11 | 1.840,41 | 1.840,41 | -0,04% | - |
| 17.07.2026 | 1.876,79 | 1.879,69 | 1.803,74 | 1.841,13 | -1,90% | - |
| 16.07.2026 | 1.919,96 | 1.926,48 | 1.864,95 | 1.876,84 | -2,25% | - |
| 15.07.2026 | 1.874,58 | 1.941,84 | 1.863,57 | 1.920,11 | 2,42% | - |
| 14.07.2026 | 1.759,83 | 1.881,84 | 1.754,85 | 1.874,69 | 6,59% | - |
| 13.07.2026 | 1.811,44 | 1.838,41 | 1.750,98 | 1.758,82 | -1,88% | - |
| 10.07.2026 | 1.747,10 | 1.806,99 | 1.737,48 | 1.792,61 | 2,62% | - |
| 09.07.2026 | 1.737,23 | 1.756,57 | 1.722,95 | 1.746,78 | 0,51% | - |
| 08.07.2026 | 1.772,76 | 1.781,87 | 1.713,97 | 1.737,89 | -1,92% | - |
| 07.07.2026 | 1.813,52 | 1.813,90 | 1.757,60 | 1.771,85 | -2,32% | - |
| 06.07.2026 | 1.786,94 | 1.823,41 | 1.732,08 | 1.813,99 | 3,08% | - |
| 04.07.2026 | 1.762,25 | 1.762,25 | 1.759,77 | 1.759,77 | -0,17% | - |
| 03.07.2026 | 1.697,38 | 1.769,22 | 1.690,61 | 1.762,78 | 3,86% | - |
| 02.07.2026 | 1.630,37 | 1.717,43 | 1.596,07 | 1.697,18 | 4,09% | - |
| 01.07.2026 | 1.569,25 | 1.632,49 | 1.555,62 | 1.630,44 | 3,91% | - |
| 30.06.2026 | 1.618,05 | 1.618,69 | 1.550,44 | 1.569,05 | -3,10% | - |
| 29.06.2026 | 1.563,44 | 1.630,62 | 1.558,18 | 1.619,25 | 1,81% | - |
| 27.06.2026 | 1.573,79 | 1.605,56 | 1.568,25 | 1.590,45 | 1,03% | - |
| 26.06.2026 | 1.578,63 | 1.585,07 | 1.514,68 | 1.574,20 | -0,11% | - |
| 25.06.2026 | 1.618,34 | 1.655,96 | 1.537,50 | 1.575,91 | -2,59% | - |
| 24.06.2026 | 1.664,70 | 1.678,87 | 1.557,29 | 1.617,83 | -2,80% | - |
| 23.06.2026 | 1.730,69 | 1.733,36 | 1.655,62 | 1.664,47 | -3,81% | - |
| 22.06.2026 | 1.716,45 | 1.776,15 | 1.704,03 | 1.730,49 | 1,66% | - |
| 19.06.2026 | 1.707,11 | 1.716,94 | 1.679,20 | 1.702,23 | -0,25% | - |
| 18.06.2026 | 1.737,10 | 1.760,75 | 1.671,97 | 1.706,57 | -1,73% | - |
| 17.06.2026 | 1.794,75 | 1.805,20 | 1.729,32 | 1.736,54 | -3,25% | - |
| 16.06.2026 | 1.810,31 | 1.832,65 | 1.759,15 | 1.794,95 | -0,82% | - |
| 15.06.2026 | 1.759,92 | 1.845,78 | 1.758,88 | 1.809,77 | -22,00% | - |
| 15.04.2026 | 2.324,59 | 2.341,32 | 2.312,47 | 2.320,32 | -0,20% | - |
| 14.04.2026 | 2.260,84 | 2.408,41 | 2.260,58 | 2.325,07 | 2,81% | - |
| 13.04.2026 | 2.210,81 | 2.266,59 | 2.177,83 | 2.261,46 | 2,33% | - |
| 12.04.2026 | 2.300,77 | 2.307,71 | 2.181,05 | 2.210,05 | -3,97% | - |
| 11.04.2026 | 2.255,36 | 2.327,37 | 2.231,64 | 2.301,31 | 2,38% | - |
| 10.04.2026 | 2.211,29 | 2.255,72 | 2.178,09 | 2.247,83 | 1,62% | - |
| 09.04.2026 | 2.214,02 | 2.225,25 | 2.159,52 | 2.212,07 | -0,08% | - |
| 08.04.2026 | 2.144,13 | 2.266,25 | 2.144,13 | 2.213,86 | 3,25% | - |
| 07.04.2026 | 2.139,95 | 2.149,03 | 2.063,83 | 2.144,10 | 0,17% | - |
| 06.04.2026 | 2.060,55 | 2.167,97 | 2.051,12 | 2.140,47 | 3,83% | - |
| 05.04.2026 | 2.069,27 | 2.072,68 | 2.024,76 | 2.061,57 | -0,35% | - |
| 04.04.2026 | 2.058,70 | 2.080,84 | 2.046,82 | 2.068,79 | 0,49% | - |
| 03.04.2026 | 2.069,58 | 2.069,58 | 2.045,92 | 2.058,69 | -0,39% | - |
| 02.04.2026 | 2.158,74 | 2.158,74 | 2.019,70 | 2.066,78 | -4,12% | - |
| 01.04.2026 | 2.100,81 | 2.163,11 | 2.084,14 | 2.155,70 | 2,62% | - |
| 31.03.2026 | 2.036,33 | 2.113,56 | 2.014,97 | 2.100,69 | 3,07% | - |
| 30.03.2026 | 2.006,22 | 2.080,30 | 1.945,83 | 2.038,04 | 1,60% | - |
| 29.03.2026 | 2.012,50 | 2.017,87 | 1.987,01 | 2.005,95 | 1,01% | - |
| 28.03.2026 | 1.986,55 | 1.986,69 | 1.985,88 | 1.985,88 | -0,04% | - |
| 27.03.2026 | 2.064,27 | 2.074,82 | 1.971,41 | 1.986,73 | -3,73% | - |
| 26.03.2026 | 2.174,60 | 2.176,43 | 2.035,57 | 2.063,71 | -5,06% | - |
| 25.03.2026 | 2.145,50 | 2.196,50 | 2.144,01 | 2.173,67 | 1,32% | - |
| 24.03.2026 | 2.152,95 | 2.172,98 | 2.105,45 | 2.145,26 | -0,28% | - |
| 23.03.2026 | 2.061,29 | 2.189,08 | 2.025,25 | 2.151,23 | 4,37% | - |
| 22.03.2026 | 2.151,58 | 2.151,58 | 2.029,48 | 2.061,10 | -4,20% | - |
| 21.03.2026 | 2.156,21 | 2.166,77 | 2.144,82 | 2.151,43 | -0,22% | - |
| 20.03.2026 | 2.140,46 | 2.173,73 | 2.118,36 | 2.156,12 | 0,78% | - |
| 19.03.2026 | 2.194,45 | 2.230,64 | 2.104,73 | 2.139,43 | -2,49% | - |
| 18.03.2026 | 2.330,08 | 2.347,65 | 2.159,26 | 2.194,14 | -5,78% | - |
| 17.03.2026 | 2.358,04 | 2.372,36 | 2.300,25 | 2.328,71 | -1,27% | - |
| 16.03.2026 | 2.182,89 | 2.382,55 | 2.166,09 | 2.358,72 | 8,01% | - |
| 15.03.2026 | 2.086,38 | 2.186,91 | 2.086,38 | 2.183,71 | 4,68% | - |
| 14.03.2026 | 2.090,17 | 2.107,01 | 2.065,22 | 2.086,10 | -0,02% | - |
| 13.03.2026 | 2.062,37 | 2.205,77 | 2.062,37 | 2.086,53 | 1,19% | - |
| 12.03.2026 | 2.063,11 | 2.092,73 | 2.020,28 | 2.062,03 | -0,05% | - |
| 11.03.2026 | 2.028,03 | 2.083,35 | 2.011,08 | 2.063,09 | 1,73% | - |
| 10.03.2026 | 2.004,04 | 2.086,45 | 1.993,05 | 2.027,93 | 1,27% | - |
| 09.03.2026 | 1.943,66 | 2.047,20 | 1.934,98 | 2.002,48 | 3,04% | - |
| 08.03.2026 | 1.966,94 | 1.979,62 | 1.923,76 | 1.943,50 | -1,18% | - |
| 07.03.2026 | 1.989,25 | 1.995,25 | 1.953,25 | 1.966,80 | -1,07% | - |
| 06.03.2026 | 2.081,68 | 2.091,49 | 1.959,09 | 1.988,09 | -4,53% | - |
| 05.03.2026 | 2.132,23 | 2.162,45 | 2.058,55 | 2.082,32 | -2,18% | - |
| 04.03.2026 | 1.982,95 | 2.194,83 | 1.948,55 | 2.128,81 | 7,36% | - |
| 03.03.2026 | 2.051,79 | 2.054,08 | 1.936,51 | 1.982,95 | -3,42% | - |
| 02.03.2026 | 1.925,50 | 2.077,65 | 1.922,65 | 2.053,19 | 6,50% | - |
| 01.03.2026 | 1.968,30 | 2.050,08 | 1.910,78 | 1.927,81 | -2,13% | - |
| 28.02.2026 | 1.922,21 | 1.980,02 | 1.843,37 | 1.969,69 | 2,54% | - |
| 27.02.2026 | 2.034,05 | 2.060,86 | 1.899,80 | 1.920,84 | -5,51% | - |
| 26.02.2026 | 2.086,15 | 2.086,15 | 1.981,62 | 2.032,87 | -2,53% | - |
| 25.02.2026 | 1.860,82 | 2.126,64 | 1.847,40 | 2.085,68 | 12,12% | - |
| 24.02.2026 | 1.861,29 | 1.868,67 | 1.807,83 | 1.860,23 | 0,39% | - |
| 23.02.2026 | 1.960,12 | 1.960,31 | 1.844,86 | 1.853,07 | -5,47% | - |
| 22.02.2026 | 1.973,92 | 1.982,58 | 1.936,81 | 1.960,36 | -0,52% | - |
| 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 | 1,05% | - |
| 15.02.2026 | 2.091,14 | 2.099,91 | 1.934,67 | 1.969,87 | -5,81% | - |
| 14.02.2026 | 2.052,35 | 2.101,67 | 2.043,95 | 2.091,36 | 1,87% | - |
| 13.02.2026 | 1.943,34 | 2.066,31 | 1.925,92 | 2.052,88 | 5,67% | - |