LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 1.868,25 | 1.937,65 | 1.847,25 | 1.856,00 | -5,83% | - |
| 20.02.2026 | 1.957,40 | 1.979,45 | 1.926,30 | 1.971,00 | 1,10% | - |
| 19.02.2026 | 1.974,65 | 1.987,15 | 1.914,05 | 1.949,65 | -0,15% | - |
| 18.02.2026 | 1.998,80 | 2.034,05 | 1.929,55 | 1.952,50 | -2,34% | - |
| 17.02.2026 | 1.976,90 | 2.015,70 | 1.948,45 | 1.999,25 | 0,30% | - |
| 16.02.2026 | 1.961,85 | 2.022,80 | 1.938,15 | 1.993,30 | -2,78% | - |
| 13.02.2026 | 1.936,25 | 2.073,20 | 1.927,25 | 2.050,30 | 6,91% | - |
| 12.02.2026 | 1.971,40 | 2.000,50 | 1.901,75 | 1.917,75 | -1,88% | - |
| 11.02.2026 | 1.976,80 | 1.999,35 | 1.912,65 | 1.954,50 | -2,90% | - |
| 10.02.2026 | 2.052,05 | 2.058,80 | 1.996,00 | 2.012,80 | -5,46% | - |
| 09.02.2026 | 2.095,80 | 2.143,20 | 2.016,05 | 2.129,05 | 2,90% | - |
| 06.02.2026 | 1.934,25 | 2.083,05 | 1.865,65 | 2.069,05 | 11,10% | - |
| 05.02.2026 | 2.097,80 | 2.142,60 | 1.861,80 | 1.862,40 | -14,09% | - |
| 04.02.2026 | 2.267,55 | 2.290,75 | 2.088,60 | 2.167,85 | -5,58% | - |
| 03.02.2026 | 2.326,30 | 2.332,55 | 2.117,60 | 2.296,00 | -0,97% | - |
| 02.02.2026 | 2.198,25 | 2.392,05 | 2.167,30 | 2.318,45 | -13,75% | - |
| 30.01.2026 | 2.747,45 | 2.767,75 | 2.649,95 | 2.688,05 | -3,81% | - |
| 29.01.2026 | 2.950,45 | 2.967,50 | 2.758,45 | 2.794,65 | -7,27% | - |
| 28.01.2026 | 3.005,90 | 3.043,10 | 2.984,50 | 3.013,70 | -0,15% | - |
| 27.01.2026 | 2.939,75 | 3.022,95 | 2.899,10 | 3.018,20 | 3,63% | - |
| 26.01.2026 | 2.867,80 | 2.947,10 | 2.865,30 | 2.912,55 | -0,88% | - |
| 23.01.2026 | 2.967,25 | 3.009,15 | 2.893,30 | 2.938,55 | -0,03% | - |
| 22.01.2026 | 3.015,45 | 3.028,00 | 2.916,80 | 2.939,45 | -2,94% | - |
| 21.01.2026 | 2.991,05 | 3.057,75 | 2.879,85 | 3.028,55 | 1,02% | - |
| 20.01.2026 | 3.171,90 | 3.172,50 | 2.983,35 | 2.997,95 | -6,78% | - |
| 19.01.2026 | 3.204,35 | 3.236,10 | 3.190,50 | 3.215,95 | -2,28% | - |
| 16.01.2026 | 3.312,70 | 3.319,70 | 3.258,60 | 3.290,95 | 0,10% | - |
| 15.01.2026 | 3.311,35 | 3.386,00 | 3.283,55 | 3.287,70 | -2,65% | - |
| 14.01.2026 | 3.331,95 | 3.403,10 | 3.285,45 | 3.377,15 | 5,45% | - |
| 13.01.2026 | 3.133,35 | 3.220,70 | 3.120,20 | 3.202,65 | 3,27% | - |
| 12.01.2026 | 3.158,10 | 3.162,55 | 3.069,40 | 3.101,30 | 0,74% | - |
| 09.01.2026 | 3.118,25 | 3.144,90 | 3.067,00 | 3.078,60 | -0,90% | - |
| 08.01.2026 | 3.143,80 | 3.144,25 | 3.066,95 | 3.106,55 | -1,00% | - |
| 07.01.2026 | 3.248,10 | 3.262,60 | 3.126,55 | 3.137,95 | -3,36% | - |
| 06.01.2026 | 3.221,30 | 3.305,50 | 3.186,75 | 3.247,05 | 0,09% | - |
| 05.01.2026 | 3.151,20 | 3.263,05 | 3.143,90 | 3.244,20 | 4,17% | - |
| 02.01.2026 | 2.974,25 | 3.144,35 | 2.973,50 | 3.114,35 | 4,60% | - |
| 30.12.2025 | 2.940,00 | 2.992,40 | 2.937,40 | 2.977,50 | 1,70% | - |
| 29.12.2025 | 3.038,45 | 3.045,05 | 2.911,10 | 2.927,65 | -1,53% | - |
| 23.12.2025 | 2.974,20 | 2.982,65 | 2.912,00 | 2.973,25 | -0,20% | - |
| 22.12.2025 | 3.031,15 | 3.070,65 | 2.967,25 | 2.979,15 | -0,46% | - |
| 19.12.2025 | 2.922,00 | 3.001,70 | 2.916,70 | 2.993,05 | 7,12% | - |
| 18.12.2025 | 2.830,10 | 2.995,50 | 2.782,60 | 2.794,00 | -1,15% | - |
| 17.12.2025 | 2.933,40 | 3.017,05 | 2.793,60 | 2.826,60 | -4,30% | - |
| 16.12.2025 | 2.925,80 | 2.975,50 | 2.915,95 | 2.953,65 | 0,75% | - |
| 15.12.2025 | 3.123,10 | 3.174,40 | 2.907,20 | 2.931,65 | -5,12% | - |
| 12.12.2025 | 3.249,20 | 3.262,00 | 3.055,30 | 3.089,70 | -3,94% | - |
| 11.12.2025 | 3.216,40 | 3.235,55 | 3.157,00 | 3.216,30 | -4,49% | - |
| 10.12.2025 | 3.326,05 | 3.443,45 | 3.307,10 | 3.367,35 | 1,10% | - |
| 09.12.2025 | 3.115,45 | 3.395,50 | 3.094,40 | 3.330,80 | 5,98% | - |
| 08.12.2025 | 3.130,65 | 3.168,00 | 3.092,80 | 3.142,80 | 3,86% | - |
| 05.12.2025 | 3.161,20 | 3.185,50 | 2.992,15 | 3.025,90 | -3,81% | - |
| 04.12.2025 | 3.188,45 | 3.227,60 | 3.077,75 | 3.145,65 | 0,07% | - |
| 03.12.2025 | 3.064,80 | 3.143,70 | 3.037,70 | 3.143,35 | 5,30% | - |
| 02.12.2025 | 2.803,30 | 3.034,90 | 2.789,70 | 2.985,10 | 8,31% | - |
| 01.12.2025 | 2.831,50 | 2.849,60 | 2.726,80 | 2.755,95 | -9,84% | - |
| 28.11.2025 | 3.022,85 | 3.088,80 | 3.002,40 | 3.056,60 | 0,43% | - |
| 27.11.2025 | 3.028,95 | 3.046,15 | 2.988,05 | 3.043,60 | 0,63% | - |
| 26.11.2025 | 2.946,10 | 3.043,35 | 2.896,60 | 3.024,55 | 3,04% | - |
| 25.11.2025 | 2.935,30 | 2.957,60 | 2.869,90 | 2.935,20 | -1,41% | - |
| 24.11.2025 | 2.873,90 | 2.980,15 | 2.794,60 | 2.977,15 | 8,76% | - |
| 21.11.2025 | 2.804,45 | 2.810,15 | 2.644,70 | 2.737,35 | -3,49% | - |
| 20.11.2025 | 3.039,80 | 3.043,50 | 2.798,90 | 2.836,45 | -2,94% | - |
| 19.11.2025 | 2.997,50 | 3.107,30 | 2.871,65 | 2.922,45 | -6,70% | - |
| 18.11.2025 | 3.018,00 | 3.168,50 | 2.976,95 | 3.132,30 | 4,35% | - |
| 17.11.2025 | 3.189,00 | 3.223,30 | 2.963,25 | 3.001,80 | -4,20% | - |
| 14.11.2025 | 3.192,30 | 3.245,25 | 3.079,35 | 3.133,45 | -1,29% | - |
| 13.11.2025 | 3.534,95 | 3.560,00 | 3.161,60 | 3.174,40 | -7,28% | - |
| 12.11.2025 | 3.450,40 | 3.590,00 | 3.377,90 | 3.423,60 | -0,47% | - |
| 11.11.2025 | 3.554,75 | 3.596,80 | 3.433,75 | 3.439,70 | -3,94% | - |
| 10.11.2025 | 3.610,50 | 3.629,05 | 3.517,30 | 3.580,95 | 3,42% | - |
| 07.11.2025 | 3.359,55 | 3.466,75 | 3.200,35 | 3.462,40 | 4,85% | - |
| 06.11.2025 | 3.388,70 | 3.417,30 | 3.248,55 | 3.302,20 | -4,58% | - |
| 05.11.2025 | 3.328,60 | 3.483,20 | 3.278,60 | 3.460,55 | 7,58% | - |
| 04.11.2025 | 3.513,55 | 3.565,10 | 3.157,85 | 3.216,75 | -10,54% | - |
| 03.11.2025 | 3.732,75 | 3.740,15 | 3.571,90 | 3.595,75 | -6,84% | - |
| 31.10.2025 | 3.846,50 | 3.902,60 | 3.810,40 | 3.859,65 | 2,97% | - |
| 30.10.2025 | 3.919,75 | 3.946,00 | 3.689,50 | 3.748,40 | -5,15% | - |
| 29.10.2025 | 4.032,35 | 4.039,00 | 3.865,50 | 3.951,95 | -0,92% | - |
| 28.10.2025 | 4.071,00 | 4.174,80 | 3.970,00 | 3.988,45 | -3,54% | - |
| 27.10.2025 | 4.236,90 | 4.248,05 | 4.133,45 | 4.134,80 | 5,16% | - |
| 24.10.2025 | 3.979,25 | 3.992,75 | 3.874,40 | 3.931,80 | 1,78% | - |
| 23.10.2025 | 3.840,70 | 3.935,00 | 3.815,25 | 3.863,00 | 1,35% | - |
| 22.10.2025 | 3.883,65 | 3.886,30 | 3.792,20 | 3.811,55 | -5,12% | - |
| 21.10.2025 | 3.857,10 | 4.113,20 | 3.848,05 | 4.017,15 | 0,69% | - |
| 20.10.2025 | 4.059,25 | 4.088,50 | 3.928,15 | 3.989,60 | 4,07% | - |
| 17.10.2025 | 3.922,50 | 3.926,00 | 3.689,55 | 3.833,65 | -1,34% | - |
| 16.10.2025 | 4.005,70 | 4.080,70 | 3.864,75 | 3.885,90 | -2,34% | - |
| 15.10.2025 | 4.125,55 | 4.199,85 | 3.940,55 | 3.979,20 | -2,79% | - |
| 14.10.2025 | 4.124,55 | 4.151,55 | 3.902,90 | 4.093,45 | -4,26% | - |
| 13.10.2025 | 4.149,00 | 4.276,90 | 4.060,80 | 4.275,55 | 5,86% | - |
| 10.10.2025 | 4.350,70 | 4.383,40 | 3.975,30 | 4.038,95 | -6,99% | - |
| 09.10.2025 | 4.459,55 | 4.460,45 | 4.275,60 | 4.342,70 | -3,96% | - |
| 08.10.2025 | 4.462,15 | 4.548,10 | 4.432,80 | 4.521,75 | 0,66% | - |
| 07.10.2025 | 4.719,40 | 4.758,10 | 4.463,50 | 4.492,00 | -4,62% | - |
| 06.10.2025 | 4.530,90 | 4.724,10 | 4.512,35 | 4.709,50 | 3,95% | - |
| 03.10.2025 | 4.505,05 | 4.592,60 | 4.439,45 | 4.530,50 | 0,68% | - |
| 02.10.2025 | 4.378,80 | 4.521,80 | 4.353,80 | 4.500,05 | 3,67% | - |
| 01.10.2025 | 4.145,20 | 4.352,90 | 4.127,95 | 4.340,65 | 4,81% | - |
| 30.09.2025 | 4.194,40 | 4.208,25 | 4.096,65 | 4.141,50 | -1,27% | - |