LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2.399,50 | 2.428,70 | 2.385,50 | 2.391,65 | -0,88% | - |
| 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% | - |
| 08.06.2026 | 1.656,75 | 1.707,90 | 1.649,85 | 1.690,30 | 8,64% | - |
| 05.06.2026 | 1.730,55 | 1.737,15 | 1.544,75 | 1.555,85 | -12,45% | - |
| 04.06.2026 | 1.805,75 | 1.808,60 | 1.732,00 | 1.777,15 | -2,22% | - |
| 03.06.2026 | 1.870,00 | 1.893,15 | 1.814,30 | 1.817,55 | -4,81% | - |
| 02.06.2026 | 1.995,90 | 1.999,15 | 1.889,45 | 1.909,45 | -4,87% | - |
| 01.06.2026 | 1.999,80 | 2.009,80 | 1.959,10 | 2.007,25 | -0,64% | - |
| 29.05.2026 | 2.008,05 | 2.043,30 | 1.985,00 | 2.020,10 | 0,07% | - |
| 28.05.2026 | 1.979,90 | 2.027,85 | 1.973,00 | 2.018,70 | -1,75% | - |
| 27.05.2026 | 2.070,40 | 2.095,05 | 2.043,50 | 2.054,75 | -0,86% | - |
| 26.05.2026 | 2.094,60 | 2.137,30 | 2.059,95 | 2.072,65 | -2,32% | - |
| 25.05.2026 | 2.104,05 | 2.142,20 | 2.098,05 | 2.121,90 | 2,72% | - |
| 22.05.2026 | 2.134,35 | 2.137,25 | 2.062,95 | 2.065,65 | -3,55% | - |
| 21.05.2026 | 2.145,60 | 2.153,65 | 2.105,10 | 2.141,70 | 0,10% | - |
| 20.05.2026 | 2.114,50 | 2.148,50 | 2.113,00 | 2.139,55 | 1,39% | - |
| 19.05.2026 | 2.133,30 | 2.146,15 | 2.099,10 | 2.110,30 | -0,67% | - |
| 18.05.2026 | 2.125,05 | 2.155,00 | 2.080,10 | 2.124,50 | -4,57% | - |
| 15.05.2026 | 2.267,90 | 2.271,45 | 2.204,90 | 2.226,20 | -3,22% | - |
| 14.05.2026 | 2.256,65 | 2.322,00 | 2.248,65 | 2.300,20 | 1,96% | - |
| 13.05.2026 | 2.309,15 | 2.327,00 | 2.237,90 | 2.256,05 | -1,28% | - |
| 12.05.2026 | 2.315,95 | 2.316,60 | 2.260,45 | 2.285,30 | -2,45% | - |
| 11.05.2026 | 2.334,40 | 2.346,40 | 2.308,20 | 2.342,80 | 1,10% | - |
| 08.05.2026 | 2.284,80 | 2.323,90 | 2.268,75 | 2.317,35 | 1,04% | - |
| 07.05.2026 | 2.333,10 | 2.350,20 | 2.286,80 | 2.293,60 | -2,41% | - |
| 06.05.2026 | 2.368,20 | 2.423,80 | 2.342,90 | 2.350,15 | -1,10% | - |
| 05.05.2026 | 2.381,50 | 2.399,50 | 2.361,30 | 2.376,25 | 0,85% | - |
| 04.05.2026 | 2.391,15 | 2.392,95 | 2.322,50 | 2.356,30 | 4,01% | - |
| 30.04.2026 | 2.241,30 | 2.272,60 | 2.236,60 | 2.265,35 | 1,55% | - |
| 29.04.2026 | 2.329,55 | 2.350,05 | 2.225,00 | 2.230,75 | -3,31% | - |