LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.875,05 | 1.891,25 | 1.855,55 | 1.876,05 | -1,76% | - |
| 01.04.2025 | 1.843,30 | 1.929,15 | 1.842,25 | 1.909,60 | 4,08% | - |
| 31.03.2025 | 1.813,50 | 1.852,25 | 1.785,85 | 1.834,70 | -2,53% | - |
| 28.03.2025 | 1.919,70 | 1.933,05 | 1.868,25 | 1.882,30 | -6,29% | - |
| 27.03.2025 | 2.026,45 | 2.039,25 | 1.997,45 | 2.008,75 | -0,35% | - |
| 26.03.2025 | 2.064,90 | 2.081,45 | 1.987,65 | 2.015,85 | -2,52% | - |
| 25.03.2025 | 2.057,80 | 2.085,25 | 2.053,95 | 2.067,95 | -1,00% | - |
| 24.03.2025 | 2.054,20 | 2.105,35 | 2.053,75 | 2.088,85 | 5,53% | - |
| 21.03.2025 | 1.978,35 | 1.986,35 | 1.943,55 | 1.979,30 | -0,16% | - |
| 20.03.2025 | 2.020,05 | 2.026,15 | 1.958,25 | 1.982,40 | -2,52% | - |
| 19.03.2025 | 1.944,50 | 2.058,15 | 1.934,65 | 2.033,75 | 6,45% | - |
| 18.03.2025 | 1.912,25 | 1.915,55 | 1.878,85 | 1.910,60 | -1,51% | - |
| 17.03.2025 | 1.898,30 | 1.954,65 | 1.884,45 | 1.939,95 | 0,58% | - |
| 14.03.2025 | 1.898,60 | 1.949,05 | 1.891,25 | 1.928,75 | 4,47% | - |
| 13.03.2025 | 1.873,10 | 1.911,55 | 1.829,45 | 1.846,25 | -2,40% | - |
| 12.03.2025 | 1.881,40 | 1.955,95 | 1.843,85 | 1.891,70 | -2,62% | - |
| 11.03.2025 | 1.888,55 | 1.962,15 | 1.851,25 | 1.942,55 | 3,65% | - |
| 10.03.2025 | 2.070,10 | 2.140,25 | 1.827,05 | 1.874,20 | -14,19% | - |
| 07.03.2025 | 2.179,70 | 2.249,75 | 2.152,95 | 2.184,05 | -1,02% | - |
| 06.03.2025 | 2.317,40 | 2.320,25 | 2.185,65 | 2.206,50 | -1,23% | - |
| 05.03.2025 | 2.182,90 | 2.276,75 | 2.166,45 | 2.234,00 | 3,56% | - |
| 04.03.2025 | 2.109,35 | 2.192,85 | 2.026,05 | 2.157,10 | 1,35% | - |
| 03.03.2025 | 2.454,40 | 2.454,85 | 2.106,65 | 2.128,45 | -3,77% | - |
| 28.02.2025 | 2.139,80 | 2.248,45 | 2.083,15 | 2.211,95 | -2,07% | - |
| 27.02.2025 | 2.344,30 | 2.383,25 | 2.255,65 | 2.258,75 | -3,08% | - |
| 26.02.2025 | 2.478,90 | 2.507,15 | 2.259,75 | 2.330,65 | -6,75% | - |
| 25.02.2025 | 2.500,00 | 2.507,15 | 2.342,55 | 2.499,40 | -6,31% | - |
| 24.02.2025 | 2.737,60 | 2.739,45 | 2.628,95 | 2.667,70 | 1,17% | - |
| 21.02.2025 | 2.762,90 | 2.847,45 | 2.633,25 | 2.636,90 | -4,35% | - |
| 20.02.2025 | 2.740,80 | 2.772,85 | 2.716,25 | 2.756,90 | 1,19% | - |
| 19.02.2025 | 2.690,30 | 2.740,45 | 2.685,95 | 2.724,35 | 3,68% | - |
| 18.02.2025 | 2.668,60 | 2.728,05 | 2.613,35 | 2.627,60 | -4,26% | - |
| 17.02.2025 | 2.674,80 | 2.845,45 | 2.674,05 | 2.744,50 | -0,11% | - |
| 14.02.2025 | 2.702,65 | 2.792,95 | 2.683,15 | 2.747,40 | 3,45% | - |
| 13.02.2025 | 2.726,70 | 2.727,45 | 2.622,35 | 2.655,85 | -0,97% | - |
| 12.02.2025 | 2.612,60 | 2.698,85 | 2.573,45 | 2.681,95 | 3,10% | - |
| 11.02.2025 | 2.723,60 | 2.727,35 | 2.589,95 | 2.601,40 | -3,03% | - |
| 10.02.2025 | 2.634,95 | 2.696,55 | 2.633,75 | 2.682,80 | 3,19% | - |
| 07.02.2025 | 2.719,50 | 2.801,15 | 2.597,25 | 2.599,95 | -4,46% | - |
| 06.02.2025 | 2.835,65 | 2.861,55 | 2.693,05 | 2.721,35 | -1,69% | - |
| 05.02.2025 | 2.789,90 | 2.830,45 | 2.725,15 | 2.768,10 | 0,86% | - |
| 04.02.2025 | 2.699,80 | 2.870,55 | 2.685,55 | 2.744,55 | 0,98% | - |
| 03.02.2025 | 2.522,45 | 2.777,85 | 2.494,05 | 2.717,90 | -18,17% | - |
| 31.01.2025 | 3.252,80 | 3.437,85 | 3.238,75 | 3.321,55 | 2,10% | - |
| 30.01.2025 | 3.202,30 | 3.285,95 | 3.184,95 | 3.253,10 | 3,44% | - |
| 29.01.2025 | 3.138,30 | 3.168,65 | 3.060,75 | 3.144,80 | 1,19% | - |
| 28.01.2025 | 3.225,25 | 3.225,55 | 3.107,95 | 3.107,95 | -1,13% | - |
| 27.01.2025 | 3.144,70 | 3.154,65 | 3.030,65 | 3.143,60 | -6,02% | - |
| 24.01.2025 | 3.409,60 | 3.426,55 | 3.337,15 | 3.345,05 | 1,58% | - |
| 23.01.2025 | 3.219,30 | 3.294,85 | 3.194,65 | 3.293,05 | 0,79% | - |
| 22.01.2025 | 3.324,10 | 3.333,55 | 3.252,65 | 3.267,40 | -1,41% | - |
| 21.01.2025 | 3.234,45 | 3.363,95 | 3.217,25 | 3.314,05 | -0,49% | - |
| 20.01.2025 | 3.292,50 | 3.426,65 | 3.228,85 | 3.330,30 | -5,59% | - |
| 17.01.2025 | 3.370,20 | 3.528,45 | 3.367,25 | 3.527,40 | 5,51% | - |
| 16.01.2025 | 3.373,25 | 3.392,85 | 3.269,75 | 3.343,05 | -2,74% | - |
| 15.01.2025 | 3.232,80 | 3.476,55 | 3.191,25 | 3.437,40 | 6,77% | - |
| 14.01.2025 | 3.164,85 | 3.254,65 | 3.162,45 | 3.219,40 | 3,93% | - |
| 13.01.2025 | 3.227,20 | 3.235,45 | 2.990,95 | 3.097,80 | -5,33% | - |
| 10.01.2025 | 3.264,95 | 3.325,75 | 3.200,55 | 3.272,35 | 2,36% | - |
| 09.01.2025 | 3.329,50 | 3.337,05 | 3.170,25 | 3.196,95 | -2,76% | - |
| 08.01.2025 | 3.356,95 | 3.387,95 | 3.227,25 | 3.287,85 | -3,25% | - |
| 07.01.2025 | 3.672,40 | 3.684,75 | 3.373,85 | 3.398,40 | -7,94% | - |
| 06.01.2025 | 3.686,45 | 3.747,35 | 3.624,75 | 3.691,60 | 2,28% | - |
| 03.01.2025 | 3.460,45 | 3.628,75 | 3.426,25 | 3.609,35 | 4,46% | - |
| 02.01.2025 | 3.412,95 | 3.492,15 | 3.400,05 | 3.455,40 | 1,40% | - |
| 30.12.2024 | 3.407,10 | 3.430,35 | 3.395,15 | 3.407,55 | 2,83% | - |
| 27.12.2024 | 3.385,60 | 3.436,05 | 3.308,15 | 3.313,80 | -3,27% | - |
| 23.12.2024 | 3.315,30 | 3.455,05 | 3.263,95 | 3.426,00 | -0,42% | - |
| 20.12.2024 | 3.358,20 | 3.500,65 | 3.108,65 | 3.440,45 | 0,36% | - |
| 19.12.2024 | 3.677,65 | 3.722,35 | 3.358,25 | 3.428,10 | -7,33% | - |
| 18.12.2024 | 3.839,10 | 3.896,45 | 3.672,65 | 3.699,45 | -6,13% | - |
| 17.12.2024 | 4.034,65 | 4.035,45 | 3.922,15 | 3.941,00 | -2,80% | - |
| 16.12.2024 | 3.971,15 | 4.100,85 | 3.890,95 | 4.054,40 | 3,61% | - |
| 13.12.2024 | 3.920,90 | 3.968,95 | 3.880,15 | 3.913,20 | 0,90% | - |
| 12.12.2024 | 3.835,55 | 3.992,75 | 3.835,55 | 3.878,15 | 1,14% | - |
| 11.12.2024 | 3.659,85 | 3.840,15 | 3.659,45 | 3.834,25 | 4,98% | - |
| 10.12.2024 | 3.715,00 | 3.773,39 | 2,13 | 3.652,35 | -1,56% | - |
| 09.12.2024 | 3.935,07 | 3.945,51 | 3.516,26 | 3.710,22 | -7,72% | - |
| 06.12.2024 | 3.898,58 | 4.087,73 | 3.832,88 | 4.020,40 | 4,23% | - |
| 05.12.2024 | 3.845,30 | 3.954,19 | 3.785,51 | 3.857,21 | 0,40% | - |
| 04.12.2024 | 3.681,38 | 3.887,20 | 3.664,20 | 3.841,75 | 6,34% | - |
| 03.12.2024 | 3.656,79 | 3.670,00 | 3.501,60 | 3.612,59 | -0,08% | - |
| 02.12.2024 | 3.673,63 | 3.686,28 | 3.556,25 | 3.615,66 | 0,70% | - |
| 29.11.2024 | 3.583,50 | 3.645,07 | 3.534,36 | 3.590,68 | 0,54% | - |
| 28.11.2024 | 3.571,06 | 3.641,87 | 3.529,76 | 3.571,32 | -1,67% | - |
| 27.11.2024 | 3.413,27 | 3.645,94 | 3.402,44 | 3.632,00 | 9,16% | - |
| 26.11.2024 | 3.433,66 | 3.442,72 | 3.253,00 | 3.327,21 | -3,13% | - |
| 25.11.2024 | 3.388,36 | 3.546,66 | 3.349,41 | 3.434,79 | 3,58% | - |
| 22.11.2024 | 3.374,60 | 3.386,20 | 3.258,83 | 3.316,23 | -0,81% | - |
| 21.11.2024 | 3.102,00 | 3.386,73 | 3.100,00 | 3.343,21 | 8,58% | - |
| 20.11.2024 | 3.107,88 | 3.159,20 | 3.029,42 | 3.079,00 | -0,52% | - |
| 19.11.2024 | 3.129,50 | 3.149,13 | 3.068,00 | 3.094,95 | -1,62% | - |
| 18.11.2024 | 3.115,00 | 3.198,46 | 3.050,60 | 3.145,80 | 1,83% | - |
| 15.11.2024 | 3.067,80 | 3.131,05 | 3.014,98 | 3.089,21 | -0,93% | - |
| 14.11.2024 | 3.228,45 | 3.239,31 | 3.060,00 | 3.118,28 | -1,09% | - |
| 13.11.2024 | 3.152,00 | 3.331,00 | 3.116,80 | 3.152,80 | -3,74% | - |
| 12.11.2024 | 3.329,10 | 3.441,82 | 3.208,68 | 3.275,15 | -1,37% | - |
| 11.11.2024 | 3.140,90 | 3.367,97 | 3.117,47 | 3.320,61 | 12,91% | - |
| 08.11.2024 | 2.921,20 | 2.981,69 | 2.890,27 | 2.940,96 | 1,69% | - |
| 07.11.2024 | 2.830,02 | 2.916,10 | 2.777,69 | 2.892,09 | 7,53% | - |