LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 2.601,05 | 2.651,55 | 2.600,75 | 2.621,65 | 3,29% | - |
| 02.06.2025 | 2.494,25 | 2.566,35 | 2.480,40 | 2.538,20 | -1,53% | - |
| 30.05.2025 | 2.637,75 | 2.650,50 | 2.542,40 | 2.577,75 | -2,62% | - |
| 29.05.2025 | 2.730,65 | 2.739,25 | 2.632,10 | 2.647,20 | 1,04% | - |
| 28.05.2025 | 2.647,50 | 2.691,90 | 2.616,10 | 2.620,00 | -2,46% | - |
| 27.05.2025 | 2.560,75 | 2.716,35 | 2.555,75 | 2.686,20 | 5,49% | - |
| 26.05.2025 | 2.568,60 | 2.600,20 | 2.534,45 | 2.546,50 | -0,63% | - |
| 23.05.2025 | 2.701,95 | 2.711,10 | 2.538,55 | 2.562,55 | -3,45% | - |
| 22.05.2025 | 2.634,50 | 2.696,55 | 2.610,75 | 2.654,00 | 5,51% | - |
| 21.05.2025 | 2.556,10 | 2.620,90 | 2.463,65 | 2.515,45 | 0,44% | - |
| 20.05.2025 | 2.574,25 | 2.579,95 | 2.456,75 | 2.504,50 | -0,73% | - |
| 19.05.2025 | 2.369,35 | 2.547,05 | 2.354,85 | 2.523,00 | -2,68% | - |
| 16.05.2025 | 2.578,15 | 2.639,35 | 2.565,35 | 2.592,55 | 2,15% | - |
| 15.05.2025 | 2.592,85 | 2.607,25 | 2.491,20 | 2.537,90 | -2,72% | - |
| 14.05.2025 | 2.680,75 | 2.686,45 | 2.558,40 | 2.608,75 | -3,27% | - |
| 13.05.2025 | 2.460,30 | 2.740,65 | 2.444,45 | 2.697,00 | 9,38% | - |
| 12.05.2025 | 2.523,35 | 2.616,45 | 2.420,15 | 2.465,75 | 5,76% | - |
| 09.05.2025 | 2.217,25 | 2.475,45 | 2.210,30 | 2.331,55 | 9,31% | - |
| 08.05.2025 | 1.904,35 | 2.135,15 | 1.896,05 | 2.132,90 | 18,49% | - |
| 07.05.2025 | 1.831,95 | 1.850,70 | 1.790,10 | 1.800,00 | 0,70% | - |
| 06.05.2025 | 1.807,80 | 1.812,50 | 1.760,75 | 1.787,55 | -1,83% | - |
| 05.05.2025 | 1.806,50 | 1.835,05 | 1.797,80 | 1.820,95 | -1,08% | - |
| 02.05.2025 | 1.846,50 | 1.872,65 | 1.817,80 | 1.840,85 | 2,58% | - |
| 30.04.2025 | 1.813,05 | 1.820,45 | 1.751,85 | 1.794,55 | -1,77% | - |
| 29.04.2025 | 1.795,05 | 1.843,45 | 1.793,35 | 1.826,95 | 1,39% | - |
| 28.04.2025 | 1.795,05 | 1.828,65 | 1.752,85 | 1.801,95 | -0,02% | - |
| 25.04.2025 | 1.771,95 | 1.822,45 | 1.768,95 | 1.802,40 | 1,85% | - |
| 24.04.2025 | 1.777,05 | 1.782,35 | 1.732,15 | 1.769,70 | -0,98% | - |
| 23.04.2025 | 1.809,20 | 1.823,35 | 1.768,75 | 1.787,30 | 5,32% | - |
| 22.04.2025 | 1.581,35 | 1.724,35 | 1.577,35 | 1.696,95 | 6,95% | - |
| 17.04.2025 | 1.593,60 | 1.619,75 | 1.569,75 | 1.586,75 | 0,34% | - |
| 16.04.2025 | 1.590,95 | 1.610,95 | 1.556,65 | 1.581,40 | -1,78% | - |
| 15.04.2025 | 1.642,50 | 1.654,15 | 1.605,25 | 1.610,05 | -1,71% | - |
| 14.04.2025 | 1.641,15 | 1.687,25 | 1.618,15 | 1.638,05 | 4,37% | - |
| 11.04.2025 | 1.552,35 | 1.585,75 | 1.542,95 | 1.569,45 | 2,95% | - |
| 10.04.2025 | 1.622,55 | 1.629,25 | 1.492,85 | 1.524,50 | -7,22% | - |
| 09.04.2025 | 1.443,65 | 1.668,25 | 1.442,75 | 1.643,15 | 11,71% | - |
| 08.04.2025 | 1.598,00 | 1.598,15 | 1.457,95 | 1.470,90 | -5,45% | - |
| 07.04.2025 | 1.550,40 | 1.598,85 | 1.430,75 | 1.555,65 | -14,22% | - |
| 04.04.2025 | 1.787,30 | 1.837,55 | 1.769,35 | 1.813,55 | 1,30% | - |
| 03.04.2025 | 1.842,95 | 1.843,55 | 1.760,55 | 1.790,20 | -6,48% | - |
| 02.04.2025 | 1.875,05 | 1.919,75 | 1.855,55 | 1.914,15 | 0,24% | - |
| 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% | - |