2.125,65$
-4,65%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 2.128,24 | 2.162,90 | 2.120,30 | 2.121,03 | -5,24% | - |
| 06.11.2026 | 2.228,58 | 2.246,91 | 2.208,54 | 2.238,33 | 0,41% | - |
| 05.11.2026 | 2.435,45 | 2.435,45 | 2.221,92 | 2.229,27 | -8,57% | - |
| 04.11.2026 | 2.290,96 | 2.442,86 | 2.226,47 | 2.438,27 | 6,44% | - |
| 03.11.2026 | 2.253,18 | 2.301,63 | 2.238,88 | 2.290,84 | 1,68% | - |
| 02.11.2026 | 2.258,76 | 2.309,52 | 2.235,31 | 2.252,93 | 0,84% | - |
| 30.10.2026 | 2.271,67 | 2.271,77 | 2.178,37 | 2.234,16 | -1,61% | - |
| 29.10.2026 | 2.358,23 | 2.373,22 | 2.243,10 | 2.270,74 | -3,73% | - |
| 28.10.2026 | 2.347,13 | 2.384,72 | 2.324,28 | 2.358,70 | 0,49% | - |
| 27.10.2026 | 2.310,18 | 2.358,73 | 2.295,57 | 2.347,14 | 1,63% | - |
| 26.10.2026 | 2.340,03 | 2.340,17 | 2.293,20 | 2.309,49 | -3,68% | - |
| 23.10.2026 | 2.390,77 | 2.413,74 | 2.379,29 | 2.397,61 | 0,30% | - |
| 22.10.2026 | 2.496,76 | 2.497,17 | 2.372,55 | 2.390,48 | -4,23% | - |
| 21.10.2026 | 2.454,75 | 2.518,86 | 2.435,18 | 2.496,08 | 1,72% | - |
| 20.10.2026 | 2.399,86 | 2.471,63 | 2.374,56 | 2.453,92 | 2,27% | - |
| 19.10.2026 | 2.368,87 | 2.443,80 | 2.368,44 | 2.399,42 | -0,69% | - |
| 16.10.2026 | 2.458,30 | 2.488,84 | 2.392,90 | 2.416,07 | -1,71% | - |
| 15.10.2026 | 2.418,35 | 2.461,83 | 2.325,06 | 2.458,15 | 1,62% | - |
| 14.10.2026 | 2.509,92 | 2.524,68 | 2.405,74 | 2.418,95 | -3,62% | - |
| 13.10.2026 | 2.487,68 | 2.535,36 | 2.411,24 | 2.509,90 | 0,94% | - |
| 12.10.2026 | 2.526,93 | 2.575,42 | 2.485,22 | 2.486,62 | 0,20% | - |
| 09.10.2026 | 2.477,81 | 2.512,12 | 2.469,70 | 2.481,57 | 0,13% | - |
| 08.10.2026 | 2.567,35 | 2.584,49 | 2.408,49 | 2.478,31 | -3,44% | - |
| 07.10.2026 | 2.697,49 | 2.699,79 | 2.542,91 | 2.566,60 | -4,84% | - |
| 06.10.2026 | 2.718,03 | 2.723,16 | 2.683,98 | 2.697,20 | -0,77% | - |
| 05.10.2026 | 2.701,74 | 2.736,97 | 2.680,92 | 2.718,01 | 2,01% | - |
| 03.10.2026 | 2.664,86 | 2.665,62 | 2.662,99 | 2.664,36 | -0,02% | - |
| 02.10.2026 | 2.693,03 | 2.768,44 | 2.652,62 | 2.664,82 | -1,00% | - |
| 01.10.2026 | 2.682,90 | 2.720,25 | 2.674,08 | 2.691,84 | 0,31% | - |
| 30.09.2026 | 2.677,77 | 2.736,98 | 2.657,67 | 2.683,42 | 0,24% | - |
| 29.09.2026 | 2.673,61 | 2.742,68 | 2.652,36 | 2.677,01 | 0,10% | - |
| 28.09.2026 | 2.684,53 | 2.717,37 | 2.636,99 | 2.674,29 | -0,26% | - |
| 26.09.2026 | 2.680,85 | 2.681,37 | 2.680,85 | 2.681,37 | 0,02% | - |
| 25.09.2026 | 2.685,76 | 2.739,82 | 2.667,17 | 2.680,93 | -0,24% | - |
| 24.09.2026 | 2.677,61 | 2.700,84 | 2.633,79 | 2.687,31 | 0,37% | - |
| 23.09.2026 | 2.748,34 | 2.786,06 | 2.641,75 | 2.677,46 | -2,61% | - |
| 22.09.2026 | 2.770,38 | 2.784,57 | 2.716,41 | 2.749,30 | -0,79% | - |
| 21.09.2026 | 2.628,47 | 2.803,48 | 2.626,99 | 2.771,23 | 5,51% | - |
| 18.09.2026 | 2.446,66 | 2.642,07 | 2.436,79 | 2.626,58 | 7,35% | - |
| 17.09.2026 | 2.404,11 | 2.476,89 | 2.388,96 | 2.446,70 | 1,84% | - |
| 16.09.2026 | 2.391,34 | 2.423,30 | 2.371,76 | 2.402,44 | 0,30% | - |
| 15.09.2026 | 2.547,06 | 2.554,19 | 2.365,53 | 2.395,28 | -5,99% | - |
| 14.09.2026 | 2.507,88 | 2.605,32 | 2.468,87 | 2.547,78 | 0,46% | - |
| 11.09.2026 | 2.458,32 | 2.641,45 | 2.437,20 | 2.536,11 | 3,16% | - |
| 10.09.2026 | 2.459,47 | 2.481,69 | 2.410,12 | 2.458,52 | -0,04% | - |
| 09.09.2026 | 2.481,63 | 2.520,73 | 2.457,85 | 2.459,58 | -0,81% | - |
| 08.09.2026 | 2.490,60 | 2.504,17 | 2.443,81 | 2.479,66 | -0,45% | - |
| 07.09.2026 | 2.507,21 | 2.530,89 | 2.468,11 | 2.490,99 | 1,39% | - |
| 04.09.2026 | 2.512,17 | 2.541,46 | 2.437,78 | 2.456,74 | -2,23% | - |
| 03.09.2026 | 2.390,34 | 2.520,75 | 2.373,39 | 2.512,73 | 5,10% | - |
| 02.09.2026 | 2.414,04 | 2.425,90 | 2.358,39 | 2.390,70 | -1,00% | - |
| 01.09.2026 | 2.478,40 | 2.483,47 | 2.386,42 | 2.414,89 | -2,57% | - |
| 31.08.2026 | 2.481,35 | 2.487,99 | 2.394,94 | 2.478,59 | 2,08% | - |
| 28.08.2026 | 2.504,17 | 2.531,52 | 2.418,43 | 2.428,20 | -3,00% | - |
| 27.08.2026 | 2.497,39 | 2.555,24 | 2.483,33 | 2.503,27 | 0,27% | - |
| 26.08.2026 | 2.441,63 | 2.498,92 | 2.433,39 | 2.496,58 | 2,25% | - |
| 25.08.2026 | 2.483,00 | 2.527,51 | 2.420,94 | 2.441,75 | -1,66% | - |
| 24.08.2026 | 2.468,71 | 2.528,25 | 2.425,87 | 2.482,85 | -1,64% | - |
| 22.08.2026 | 2.513,28 | 2.524,16 | 2.512,66 | 2.524,16 | 0,43% | - |
| 21.08.2026 | 2.317,40 | 2.513,93 | 2.309,06 | 2.513,39 | 8,44% | - |
| 20.08.2026 | 2.282,58 | 2.349,54 | 2.224,92 | 2.317,73 | 1,36% | - |
| 19.08.2026 | 1.910,56 | 2.309,67 | 1.905,31 | 2.286,67 | 19,71% | - |
| 18.08.2026 | 1.904,73 | 1.917,85 | 1.885,50 | 1.910,22 | 0,27% | - |
| 17.08.2026 | 1.874,54 | 1.912,19 | 1.867,93 | 1.905,02 | 1,46% | - |
| 14.08.2026 | 1.886,51 | 1.890,70 | 1.863,40 | 1.877,63 | -0,47% | - |
| 13.08.2026 | 1.878,56 | 1.896,62 | 1.863,22 | 1.886,45 | 0,38% | - |
| 12.08.2026 | 1.882,31 | 1.917,99 | 1.875,06 | 1.879,25 | -0,13% | - |
| 11.08.2026 | 1.873,17 | 1.894,44 | 1.855,69 | 1.881,66 | 0,45% | - |
| 10.08.2026 | 1.923,34 | 1.933,22 | 1.867,73 | 1.873,23 | -2,08% | - |
| 07.08.2026 | 1.904,71 | 1.933,85 | 1.893,24 | 1.913,03 | 0,43% | - |
| 06.08.2026 | 1.907,65 | 1.916,28 | 1.891,30 | 1.904,81 | -0,15% | - |
| 05.08.2026 | 1.870,82 | 1.923,23 | 1.855,95 | 1.907,70 | 1,98% | - |
| 04.08.2026 | 1.862,43 | 1.878,87 | 1.847,74 | 1.870,62 | 0,39% | - |
| 03.08.2026 | 1.887,74 | 1.894,93 | 1.828,17 | 1.863,28 | 0,16% | - |
| 31.07.2026 | 1.917,07 | 1.933,13 | 1.850,77 | 1.860,23 | -2,95% | - |
| 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% | - |