LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2.324,95 | 2.339,00 | 2.297,45 | 2.310,55 | -3,59% | - |
| 23.10.2026 | 2.392,25 | 2.415,60 | 2.390,00 | 2.396,55 | 0,41% | - |
| 22.10.2026 | 2.448,35 | 2.449,10 | 2.365,50 | 2.386,80 | -4,42% | - |
| 21.10.2026 | 2.443,35 | 2.524,15 | 2.436,80 | 2.497,10 | 2,43% | - |
| 20.10.2026 | 2.410,45 | 2.471,90 | 2.377,00 | 2.437,80 | 1,91% | - |
| 19.10.2026 | 2.421,60 | 2.446,50 | 2.389,75 | 2.392,15 | -0,79% | - |
| 16.10.2026 | 2.444,65 | 2.487,60 | 2.391,50 | 2.411,30 | -1,84% | - |
| 15.10.2026 | 2.381,40 | 2.461,40 | 2.338,85 | 2.456,45 | 1,12% | - |
| 14.10.2026 | 2.514,90 | 2.527,25 | 2.417,80 | 2.429,15 | -3,05% | - |
| 13.10.2026 | 2.513,85 | 2.538,05 | 2.487,40 | 2.505,45 | -0,60% | - |
| 12.10.2026 | 2.570,35 | 2.578,60 | 2.504,85 | 2.520,65 | 1,71% | - |
| 09.10.2026 | 2.491,80 | 2.510,80 | 2.475,90 | 2.478,20 | 0,53% | - |
| 08.10.2026 | 2.564,90 | 2.577,95 | 2.410,60 | 2.465,25 | -4,13% | - |
| 07.10.2026 | 2.611,10 | 2.626,95 | 2.544,65 | 2.571,35 | -4,46% | - |
| 06.10.2026 | 2.702,50 | 2.726,15 | 2.684,35 | 2.691,45 | -0,77% | - |
| 05.10.2026 | 2.706,05 | 2.737,05 | 2.685,15 | 2.712,35 | 1,64% | - |
| 02.10.2026 | 2.744,40 | 2.770,45 | 2.655,75 | 2.668,55 | -1,18% | - |
| 01.10.2026 | 2.708,00 | 2.724,20 | 2.674,70 | 2.700,45 | 1,16% | - |
| 30.09.2026 | 2.669,95 | 2.740,55 | 2.659,10 | 2.669,45 | -0,88% | - |
| 29.09.2026 | 2.670,15 | 2.744,15 | 2.659,35 | 2.693,10 | 0,64% | - |
| 28.09.2026 | 2.655,50 | 2.720,30 | 2.636,60 | 2.675,85 | -0,77% | - |
| 25.09.2026 | 2.683,00 | 2.745,85 | 2.669,30 | 2.696,55 | -0,16% | - |
| 24.09.2026 | 2.684,95 | 2.702,65 | 2.631,70 | 2.700,95 | 0,85% | - |
| 23.09.2026 | 2.781,45 | 2.783,10 | 2.640,90 | 2.678,10 | -2,76% | - |
| 22.09.2026 | 2.732,15 | 2.766,90 | 2.720,40 | 2.754,10 | -0,30% | - |
| 21.09.2026 | 2.665,05 | 2.778,30 | 2.649,45 | 2.762,35 | 4,64% | - |
| 18.09.2026 | 2.482,35 | 2.645,65 | 2.477,05 | 2.639,80 | 7,66% | - |
| 17.09.2026 | 2.443,60 | 2.480,40 | 2.428,10 | 2.452,05 | 1,81% | - |
| 16.09.2026 | 2.399,50 | 2.428,70 | 2.371,95 | 2.408,45 | -0,19% | - |
| 15.09.2026 | 2.491,05 | 2.503,70 | 2.360,50 | 2.412,95 | -5,21% | - |
| 14.09.2026 | 2.516,40 | 2.549,30 | 2.493,65 | 2.545,65 | 0,09% | - |
| 11.09.2026 | 2.460,60 | 2.644,55 | 2.447,90 | 2.543,30 | 3,25% | - |
| 10.09.2026 | 2.476,50 | 2.486,45 | 2.411,40 | 2.463,20 | -0,19% | - |
| 09.09.2026 | 2.511,00 | 2.525,00 | 2.465,05 | 2.467,90 | -0,51% | - |
| 08.09.2026 | 2.481,85 | 2.508,60 | 2.447,40 | 2.480,50 | -0,65% | - |
| 07.09.2026 | 2.501,00 | 2.516,40 | 2.469,80 | 2.496,80 | 1,46% | - |
| 04.09.2026 | 2.515,75 | 2.542,35 | 2.435,35 | 2.460,95 | -2,21% | - |
| 03.09.2026 | 2.410,90 | 2.530,40 | 2.383,85 | 2.516,65 | 5,38% | - |
| 02.09.2026 | 2.413,10 | 2.428,80 | 2.359,80 | 2.388,20 | -1,14% | - |
| 01.09.2026 | 2.470,80 | 2.488,50 | 2.390,30 | 2.415,75 | -2,69% | - |
| 31.08.2026 | 2.428,70 | 2.492,85 | 2.427,80 | 2.482,65 | 1,82% | - |
| 28.08.2026 | 2.487,90 | 2.527,25 | 2.419,05 | 2.438,35 | -2,86% | - |
| 27.08.2026 | 2.486,25 | 2.559,15 | 2.484,30 | 2.510,15 | 1,46% | - |
| 26.08.2026 | 2.459,75 | 2.482,90 | 2.434,05 | 2.474,00 | 0,60% | - |
| 25.08.2026 | 2.497,80 | 2.516,20 | 2.457,60 | 2.459,20 | -0,45% | - |
| 24.08.2026 | 2.439,75 | 2.535,40 | 2.438,40 | 2.470,20 | 2,21% | - |
| 21.08.2026 | 2.353,95 | 2.448,15 | 2.352,40 | 2.416,90 | 3,73% | - |
| 20.08.2026 | 2.253,75 | 2.350,00 | 2.238,60 | 2.329,90 | 10,77% | - |
| 19.08.2026 | 1.912,65 | 2.108,40 | 1.906,15 | 2.103,35 | 9,72% | - |
| 18.08.2026 | 1.896,90 | 1.922,60 | 1.893,75 | 1.917,10 | 0,48% | - |
| 17.08.2026 | 1.901,60 | 1.916,20 | 1.891,35 | 1.907,95 | 1,37% | - |
| 14.08.2026 | 1.883,80 | 1.889,25 | 1.863,05 | 1.882,10 | -0,38% | - |
| 13.08.2026 | 1.893,95 | 1.901,10 | 1.869,05 | 1.889,30 | 0,49% | - |
| 12.08.2026 | 1.891,00 | 1.919,55 | 1.877,45 | 1.880,00 | -0,09% | - |
| 11.08.2026 | 1.877,65 | 1.899,85 | 1.856,50 | 1.881,60 | 0,13% | - |
| 10.08.2026 | 1.915,95 | 1.932,80 | 1.868,85 | 1.879,20 | -2,02% | - |
| 07.08.2026 | 1.899,35 | 1.938,05 | 1.894,85 | 1.918,00 | 0,28% | - |
| 06.08.2026 | 1.908,65 | 1.920,75 | 1.891,90 | 1.912,55 | -0,50% | - |
| 05.08.2026 | 1.867,85 | 1.924,40 | 1.857,45 | 1.922,10 | 2,24% | - |
| 04.08.2026 | 1.871,30 | 1.883,25 | 1.852,85 | 1.879,90 | 0,34% | - |
| 03.08.2026 | 1.854,75 | 1.878,55 | 1.829,95 | 1.873,50 | 0,24% | - |
| 31.07.2026 | 1.907,50 | 1.912,65 | 1.854,65 | 1.869,05 | -2,97% | - |
| 30.07.2026 | 1.900,90 | 1.937,30 | 1.898,95 | 1.926,35 | 1,84% | - |
| 29.07.2026 | 1.905,95 | 1.928,70 | 1.887,35 | 1.891,50 | -1,59% | - |
| 28.07.2026 | 1.884,55 | 1.928,85 | 1.863,45 | 1.922,00 | -1,47% | - |
| 27.07.2026 | 1.954,90 | 1.977,25 | 1.924,95 | 1.950,70 | 4,67% | - |
| 24.07.2026 | 1.877,65 | 1.906,50 | 1.851,15 | 1.863,60 | -0,41% | - |
| 23.07.2026 | 1.921,85 | 1.933,65 | 1.871,05 | 1.871,20 | -2,93% | - |
| 22.07.2026 | 1.932,75 | 1.958,60 | 1.911,05 | 1.927,60 | 0,04% | - |
| 21.07.2026 | 1.927,70 | 1.947,90 | 1.918,15 | 1.926,85 | 1,39% | - |
| 20.07.2026 | 1.869,80 | 1.916,55 | 1.846,05 | 1.900,40 | 2,86% | - |
| 17.07.2026 | 1.849,35 | 1.852,85 | 1.805,65 | 1.847,50 | -1,43% | - |
| 16.07.2026 | 1.920,60 | 1.929,55 | 1.868,15 | 1.874,30 | -2,68% | - |
| 15.07.2026 | 1.875,20 | 1.942,95 | 1.865,85 | 1.925,90 | 2,42% | - |
| 14.07.2026 | 1.787,55 | 1.886,50 | 1.778,15 | 1.880,45 | 6,14% | - |
| 13.07.2026 | 1.785,45 | 1.792,25 | 1.750,85 | 1.771,60 | -1,33% | - |
| 10.07.2026 | 1.773,25 | 1.808,75 | 1.770,75 | 1.795,40 | 2,41% | - |
| 09.07.2026 | 1.742,65 | 1.761,45 | 1.734,85 | 1.753,20 | 0,81% | - |
| 08.07.2026 | 1.758,85 | 1.760,85 | 1.716,05 | 1.739,15 | -2,80% | - |
| 07.07.2026 | 1.766,25 | 1.813,15 | 1.757,95 | 1.789,25 | -0,37% | - |
| 06.07.2026 | 1.780,45 | 1.806,55 | 1.735,55 | 1.795,90 | 2,77% | - |
| 03.07.2026 | 1.703,50 | 1.752,15 | 1.701,55 | 1.747,55 | 2,52% | - |
| 02.07.2026 | 1.632,10 | 1.718,85 | 1.614,95 | 1.704,55 | 5,16% | - |
| 01.07.2026 | 1.598,40 | 1.626,75 | 1.566,25 | 1.620,85 | 2,71% | - |
| 30.06.2026 | 1.588,15 | 1.592,55 | 1.567,55 | 1.578,10 | -2,98% | - |
| 29.06.2026 | 1.575,75 | 1.634,90 | 1.558,70 | 1.626,65 | 3,17% | - |
| 26.06.2026 | 1.551,65 | 1.588,40 | 1.526,85 | 1.576,70 | 1,08% | - |
| 25.06.2026 | 1.647,85 | 1.659,40 | 1.551,30 | 1.559,80 | -1,24% | - |
| 24.06.2026 | 1.668,35 | 1.680,75 | 1.560,50 | 1.579,40 | -5,08% | - |
| 23.06.2026 | 1.719,65 | 1.722,75 | 1.645,75 | 1.664,00 | -4,09% | - |
| 22.06.2026 | 1.736,00 | 1.779,85 | 1.730,15 | 1.735,00 | 1,80% | - |
| 19.06.2026 | 1.691,85 | 1.713,75 | 1.680,35 | 1.704,30 | 0,03% | - |
| 18.06.2026 | 1.732,20 | 1.755,55 | 1.672,40 | 1.703,75 | -1,75% | - |
| 17.06.2026 | 1.795,15 | 1.801,05 | 1.730,55 | 1.734,10 | -3,70% | - |
| 16.06.2026 | 1.762,40 | 1.836,55 | 1.760,60 | 1.800,65 | -1,41% | - |
| 15.06.2026 | 1.719,35 | 1.848,15 | 1.714,15 | 1.826,35 | 9,37% | - |
| 12.06.2026 | 1.672,40 | 1.693,10 | 1.653,25 | 1.669,85 | -1,03% | - |
| 11.06.2026 | 1.654,35 | 1.691,45 | 1.633,40 | 1.687,30 | 3,25% | - |
| 10.06.2026 | 1.628,60 | 1.669,35 | 1.612,40 | 1.634,25 | -1,36% | - |
| 09.06.2026 | 1.687,45 | 1.697,65 | 1.614,50 | 1.656,85 | -1,98% | - |