LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 2.596,00 | 2.703,50 | 2.571,10 | 2.689,50 | 11,44% | - |
| 05.11.2024 | 2.431,50 | 2.480,00 | 2.401,71 | 2.413,49 | 1,90% | - |
| 04.11.2024 | 2.468,02 | 2.486,00 | 2.358,03 | 2.368,50 | -5,52% | - |
| 01.11.2024 | 2.510,50 | 2.586,74 | 2.482,00 | 2.506,99 | -0,71% | - |
| 31.10.2024 | 2.649,57 | 2.650,99 | 2.503,43 | 2.525,01 | -5,08% | - |
| 30.10.2024 | 2.660,47 | 2.722,29 | 2.636,79 | 2.660,16 | 1,42% | - |
| 29.10.2024 | 2.618,19 | 2.681,85 | 2.606,96 | 2.622,80 | 3,18% | - |
| 28.10.2024 | 2.484,80 | 2.548,47 | 2.482,39 | 2.542,00 | 2,67% | - |
| 25.10.2024 | 2.492,14 | 2.566,28 | 2.455,63 | 2.476,00 | -2,39% | - |
| 24.10.2024 | 2.553,31 | 2.562,50 | 2.507,31 | 2.536,56 | 0,82% | - |
| 23.10.2024 | 2.613,99 | 2.624,68 | 2.452,03 | 2.515,94 | -4,51% | - |
| 22.10.2024 | 2.645,00 | 2.659,39 | 2.606,56 | 2.634,71 | -1,54% | - |
| 21.10.2024 | 2.740,00 | 2.742,75 | 2.655,00 | 2.675,86 | 1,19% | - |
| 18.10.2024 | 2.615,98 | 2.675,44 | 2.612,21 | 2.644,32 | 1,71% | - |
| 17.10.2024 | 2.632,80 | 2.638,64 | 2.575,59 | 2.599,76 | -0,74% | - |
| 16.10.2024 | 2.612,21 | 2.647,60 | 2.591,68 | 2.619,21 | 1,74% | - |
| 15.10.2024 | 2.612,23 | 2.688,59 | 2.537,61 | 2.574,49 | -1,81% | - |
| 14.10.2024 | 2.531,89 | 2.642,59 | 2.511,49 | 2.621,83 | 6,68% | - |
| 11.10.2024 | 2.410,59 | 2.471,36 | 2.402,66 | 2.457,55 | 3,85% | - |
| 10.10.2024 | 2.394,61 | 2.421,15 | 2.331,06 | 2.366,38 | 0,21% | - |
| 09.10.2024 | 2.448,67 | 2.472,07 | 2.353,34 | 2.361,50 | -3,32% | - |
| 08.10.2024 | 2.424,08 | 2.455,95 | 2.401,19 | 2.442,59 | 0,48% | - |
| 04.10.2024 | 2.373,48 | 2.441,64 | 2.352,60 | 2.430,91 | 2,56% | - |
| 03.10.2024 | 2.397,13 | 2.398,65 | 2.368,67 | 2.370,11 | -4,84% | - |
| 02.10.2024 | 2.489,13 | 2.491,80 | 2.467,20 | 2.490,69 | -4,76% | - |
| 01.10.2024 | 2.640,80 | 2.658,94 | 2.613,53 | 2.615,15 | -0,72% | - |
| 30.09.2024 | 2.630,68 | 2.643,52 | 2.625,81 | 2.634,09 | -1,05% | - |
| 27.09.2024 | 2.646,53 | 2.666,66 | 2.636,80 | 2.661,93 | 1,23% | - |
| 26.09.2024 | 2.599,53 | 2.634,95 | 2.599,53 | 2.629,50 | 0,86% | - |
| 25.09.2024 | 2.627,90 | 2.630,40 | 2.604,59 | 2.607,01 | -0,41% | - |
| 24.09.2024 | 2.626,14 | 2.667,73 | 2.610,23 | 2.617,78 | -0,79% | - |
| 23.09.2024 | 2.660,27 | 2.665,40 | 2.636,60 | 2.638,58 | 3,80% | - |
| 20.09.2024 | 2.541,44 | 2.571,72 | 2.537,55 | 2.542,00 | 4,65% | - |
| 19.09.2024 | 2.418,41 | 2.453,00 | 2.404,50 | 2.428,99 | 5,42% | - |
| 18.09.2024 | 2.314,40 | 2.335,00 | 2.277,44 | 2.304,15 | -0,08% | - |
| 17.09.2024 | 2.292,95 | 2.329,21 | 2.291,50 | 2.306,10 | 0,23% | - |
| 16.09.2024 | 2.288,97 | 2.335,70 | 2.284,23 | 2.300,80 | -4,59% | - |
| 13.09.2024 | 2.348,63 | 2.418,85 | 2.337,35 | 2.411,48 | 2,57% | - |
| 12.09.2024 | 2.362,80 | 2.370,58 | 2.316,61 | 2.350,99 | 0,16% | - |
| 11.09.2024 | 2.331,41 | 2.368,77 | 2.277,90 | 2.347,26 | 0,18% | - |
| 10.09.2024 | 2.338,76 | 2.372,00 | 2.337,50 | 2.343,00 | 2,47% | - |
| 09.09.2024 | 2.292,36 | 2.299,63 | 2.283,19 | 2.286,45 | -1,71% | - |
| 06.09.2024 | 2.386,45 | 2.389,30 | 2.324,94 | 2.326,17 | -2,73% | - |
| 05.09.2024 | 2.413,71 | 2.414,93 | 2.390,23 | 2.391,40 | 0,01% | - |
| 04.09.2024 | 2.380,50 | 2.413,95 | 2.363,72 | 2.391,19 | -2,83% | - |
| 03.09.2024 | 2.521,60 | 2.525,20 | 2.450,43 | 2.460,78 | -0,36% | - |
| 02.09.2024 | 2.439,38 | 2.470,38 | 2.433,19 | 2.469,79 | -2,36% | - |
| 30.08.2024 | 2.517,29 | 2.548,52 | 2.504,24 | 2.529,59 | -1,47% | - |
| 29.08.2024 | 2.524,43 | 2.569,13 | 2.524,04 | 2.567,22 | 3,23% | - |
| 28.08.2024 | 2.468,41 | 2.539,41 | 2.429,60 | 2.486,79 | -6,13% | - |
| 27.08.2024 | 2.687,73 | 2.699,85 | 2.644,40 | 2.649,21 | -3,29% | - |
| 26.08.2024 | 2.749,78 | 2.750,95 | 2.733,26 | 2.739,20 | 2,74% | - |
| 23.08.2024 | 2.643,30 | 2.689,00 | 2.643,30 | 2.666,08 | 1,65% | - |
| 22.08.2024 | 2.622,88 | 2.644,69 | 2.616,26 | 2.622,89 | 0,66% | - |
| 21.08.2024 | 2.592,22 | 2.606,59 | 2.591,00 | 2.605,59 | -1,39% | - |
| 20.08.2024 | 2.666,00 | 2.695,00 | 2.632,63 | 2.642,41 | 2,62% | - |
| 19.08.2024 | 2.632,85 | 2.632,85 | 2.569,70 | 2.575,03 | 0,17% | - |
| 16.08.2024 | 2.596,77 | 2.628,70 | 2.560,83 | 2.570,60 | -1,11% | - |
| 15.08.2024 | 2.652,00 | 2.656,61 | 2.589,38 | 2.599,58 | -4,78% | - |
| 14.08.2024 | 2.718,63 | 2.749,79 | 2.715,00 | 2.730,00 | 3,45% | - |
| 13.08.2024 | 2.656,80 | 2.664,00 | 2.638,41 | 2.638,93 | 4,21% | - |
| 12.08.2024 | 2.541,15 | 2.561,85 | 2.526,84 | 2.532,39 | -3,54% | - |
| 09.08.2024 | 2.651,51 | 2.703,80 | 2.618,50 | 2.625,40 | 7,39% | - |
| 08.08.2024 | 2.432,00 | 2.454,72 | 2.411,58 | 2.444,65 | -2,23% | - |
| 07.08.2024 | 2.515,18 | 2.533,96 | 2.500,39 | 2.500,39 | -0,14% | - |
| 06.08.2024 | 2.498,00 | 2.503,78 | 2.485,00 | 2.503,78 | 7,31% | - |
| 05.08.2024 | 2.333,28 | 2.333,28 | 2.333,28 | 2.333,28 | -25,92% | - |
| 02.08.2024 | 3.166,24 | 3.166,79 | 3.149,60 | 3.149,60 | 0,25% | - |