LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.09.2025 | 4.124,15 | 4.204,00 | 4.090,90 | 4.194,95 | 4,26% | - |
| 26.09.2025 | 3.951,35 | 4.069,35 | 3.880,55 | 4.023,50 | 2,60% | - |
| 25.09.2025 | 4.007,80 | 4.055,05 | 3.835,60 | 3.921,60 | -5,90% | - |
| 24.09.2025 | 4.147,65 | 4.201,85 | 4.144,60 | 4.167,45 | 0,21% | - |
| 23.09.2025 | 4.180,25 | 4.228,65 | 4.149,15 | 4.158,90 | 0,12% | - |
| 22.09.2025 | 4.288,40 | 4.301,60 | 4.144,55 | 4.154,10 | -6,76% | - |
| 19.09.2025 | 4.563,25 | 4.566,10 | 4.451,90 | 4.455,30 | -3,09% | - |
| 18.09.2025 | 4.615,10 | 4.642,80 | 4.565,15 | 4.597,55 | 1,76% | - |
| 17.09.2025 | 4.487,00 | 4.556,95 | 4.452,50 | 4.517,90 | 0,54% | - |
| 16.09.2025 | 4.522,45 | 4.542,50 | 4.434,10 | 4.493,60 | -0,09% | - |
| 15.09.2025 | 4.647,20 | 4.677,00 | 4.480,70 | 4.497,80 | -3,57% | - |
| 12.09.2025 | 4.529,50 | 4.664,80 | 4.514,60 | 4.664,35 | 5,24% | - |
| 11.09.2025 | 4.409,70 | 4.463,10 | 4.393,50 | 4.432,05 | 2,68% | - |
| 10.09.2025 | 4.313,90 | 4.445,50 | 4.298,00 | 4.316,50 | 0,39% | - |
| 09.09.2025 | 4.313,50 | 4.384,10 | 4.279,75 | 4.299,85 | 0,07% | - |
| 08.09.2025 | 4.301,40 | 4.385,60 | 4.289,60 | 4.296,85 | -0,62% | - |
| 05.09.2025 | 4.333,45 | 4.483,50 | 4.273,40 | 4.323,70 | 1,00% | - |
| 04.09.2025 | 4.396,65 | 4.433,90 | 4.275,45 | 4.280,70 | -4,34% | - |
| 03.09.2025 | 4.344,20 | 4.487,75 | 4.296,90 | 4.474,75 | 4,58% | - |
| 02.09.2025 | 4.392,25 | 4.415,50 | 4.262,70 | 4.278,60 | -2,17% | - |
| 01.09.2025 | 4.377,35 | 4.493,40 | 4.314,75 | 4.373,70 | 0,29% | - |
| 29.08.2025 | 4.479,70 | 4.486,05 | 4.282,30 | 4.360,90 | -2,19% | - |
| 28.08.2025 | 4.589,35 | 4.633,00 | 4.458,20 | 4.458,65 | -2,60% | - |
| 27.08.2025 | 4.636,10 | 4.664,60 | 4.546,00 | 4.577,50 | -0,43% | - |
| 26.08.2025 | 4.440,80 | 4.599,50 | 4.398,80 | 4.597,40 | 3,04% | - |
| 25.08.2025 | 4.720,85 | 4.729,40 | 4.460,80 | 4.461,70 | -7,98% | - |
| 22.08.2025 | 4.283,05 | 4.853,30 | 4.216,30 | 4.848,60 | 14,71% | - |
| 21.08.2025 | 4.299,75 | 4.332,90 | 4.213,20 | 4.226,95 | -2,87% | - |
| 20.08.2025 | 4.171,75 | 4.355,15 | 4.120,85 | 4.352,00 | 4,79% | - |
| 19.08.2025 | 4.242,15 | 4.313,55 | 4.123,65 | 4.153,05 | -4,84% | - |
| 18.08.2025 | 4.343,20 | 4.385,95 | 4.232,75 | 4.364,50 | -0,55% | - |
| 15.08.2025 | 4.628,75 | 4.671,35 | 4.387,00 | 4.388,60 | -3,65% | - |
| 14.08.2025 | 4.763,95 | 4.776,00 | 4.490,40 | 4.554,80 | -3,95% | - |
| 13.08.2025 | 4.677,60 | 4.750,60 | 4.612,80 | 4.741,90 | 5,00% | - |
| 12.08.2025 | 4.312,35 | 4.516,40 | 4.262,55 | 4.516,25 | 6,34% | - |
| 11.08.2025 | 4.333,80 | 4.366,50 | 4.175,60 | 4.247,10 | 4,66% | - |
| 08.08.2025 | 3.928,10 | 4.063,60 | 3.892,10 | 4.057,85 | 4,98% | - |
| 07.08.2025 | 3.662,00 | 3.875,60 | 3.660,50 | 3.865,25 | 4,99% | - |
| 06.08.2025 | 3.575,20 | 3.701,75 | 3.574,45 | 3.681,70 | 3,14% | - |
| 05.08.2025 | 3.649,50 | 3.697,90 | 3.564,70 | 3.569,50 | -2,95% | - |
| 04.08.2025 | 3.535,55 | 3.722,30 | 3.526,15 | 3.678,05 | 4,51% | - |
| 01.08.2025 | 3.684,85 | 3.697,80 | 3.518,90 | 3.519,35 | -5,97% | - |
| 31.07.2025 | 3.874,55 | 3.882,90 | 3.742,30 | 3.742,75 | -0,64% | - |
| 30.07.2025 | 3.816,80 | 3.834,50 | 3.715,40 | 3.766,80 | -0,05% | - |
| 29.07.2025 | 3.782,50 | 3.885,20 | 3.724,50 | 3.768,75 | -0,67% | - |
| 28.07.2025 | 3.906,30 | 3.945,20 | 3.760,70 | 3.794,20 | 3,91% | - |
| 25.07.2025 | 3.652,35 | 3.746,40 | 3.604,10 | 3.651,35 | -2,40% | - |
| 24.07.2025 | 3.615,95 | 3.773,30 | 3.543,30 | 3.741,00 | 3,86% | - |
| 23.07.2025 | 3.740,40 | 3.741,90 | 3.561,70 | 3.602,10 | -1,74% | - |
| 22.07.2025 | 3.661,70 | 3.748,10 | 3.629,10 | 3.665,75 | -1,90% | - |
| 21.07.2025 | 3.766,00 | 3.856,00 | 3.726,10 | 3.736,75 | 4,88% | - |
| 18.07.2025 | 3.632,10 | 3.669,40 | 3.535,80 | 3.562,90 | 3,84% | - |
| 17.07.2025 | 3.350,55 | 3.481,90 | 3.341,70 | 3.431,05 | 1,67% | - |
| 16.07.2025 | 3.132,55 | 3.377,60 | 3.132,25 | 3.374,85 | 10,73% | - |
| 15.07.2025 | 2.972,15 | 3.099,70 | 2.965,00 | 3.047,80 | 1,34% | - |
| 14.07.2025 | 3.056,60 | 3.080,80 | 2.989,00 | 3.007,40 | 0,07% | - |
| 11.07.2025 | 2.977,10 | 3.040,30 | 2.946,35 | 3.005,40 | 6,61% | - |
| 10.07.2025 | 2.783,05 | 2.838,05 | 2.767,25 | 2.819,10 | 0,83% | - |
| 09.07.2025 | 2.610,10 | 2.798,60 | 2.607,75 | 2.795,90 | 7,22% | - |
| 08.07.2025 | 2.546,90 | 2.630,05 | 2.544,80 | 2.607,75 | 2,24% | - |
| 07.07.2025 | 2.576,26 | 2.589,35 | 2.519,30 | 2.550,65 | 2,62% | - |
| 04.07.2025 | 2.573,75 | 2.583,95 | 2.477,20 | 2.485,55 | -4,02% | - |
| 03.07.2025 | 2.568,45 | 2.636,55 | 2.568,45 | 2.589,55 | -0,01% | - |
| 02.07.2025 | 2.438,00 | 2.592,25 | 2.435,00 | 2.589,90 | 7,27% | - |
| 01.07.2025 | 2.463,50 | 2.471,05 | 2.413,85 | 2.414,30 | -3,94% | - |
| 30.06.2025 | 2.503,65 | 2.515,80 | 2.440,95 | 2.513,25 | 4,08% | - |
| 27.06.2025 | 2.452,15 | 2.466,30 | 2.392,25 | 2.414,75 | -1,04% | - |
| 26.06.2025 | 2.484,20 | 2.503,70 | 2.418,10 | 2.440,05 | 0,33% | - |
| 25.06.2025 | 2.441,80 | 2.454,20 | 2.400,40 | 2.431,95 | -0,06% | - |
| 24.06.2025 | 2.423,80 | 2.487,00 | 2.388,55 | 2.433,35 | 5,40% | - |
| 23.06.2025 | 2.309,15 | 2.320,00 | 2.199,20 | 2.308,75 | -4,69% | - |
| 20.06.2025 | 2.510,05 | 2.569,75 | 2.380,95 | 2.422,45 | -3,38% | - |
| 19.06.2025 | 2.507,30 | 2.522,45 | 2.489,10 | 2.507,30 | 0,08% | - |
| 18.06.2025 | 2.543,00 | 2.544,55 | 2.471,20 | 2.505,35 | -1,47% | - |
| 17.06.2025 | 2.479,65 | 2.544,45 | 2.477,70 | 2.542,85 | -4,50% | - |
| 16.06.2025 | 2.661,25 | 2.669,80 | 2.633,15 | 2.662,60 | 5,20% | - |
| 13.06.2025 | 2.512,15 | 2.585,05 | 2.496,85 | 2.531,10 | -6,34% | - |
| 12.06.2025 | 2.755,05 | 2.778,05 | 2.699,65 | 2.702,35 | -3,84% | - |
| 11.06.2025 | 2.796,25 | 2.876,70 | 2.760,15 | 2.810,35 | 1,56% | - |
| 10.06.2025 | 2.690,70 | 2.806,80 | 2.660,70 | 2.767,20 | 7,08% | - |
| 09.06.2025 | 2.485,65 | 2.591,85 | 2.481,70 | 2.584,20 | 3,51% | - |
| 06.06.2025 | 2.466,50 | 2.533,90 | 2.452,40 | 2.496,65 | -1,66% | - |
| 05.06.2025 | 2.630,15 | 2.640,30 | 2.534,00 | 2.538,70 | -3,50% | - |
| 04.06.2025 | 2.646,85 | 2.674,85 | 2.602,90 | 2.630,90 | 0,35% | - |
| 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% | - |