LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |