LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 2.290,70 | 2.307,30 | 2.265,15 | 2.307,15 | 0,78% | - |
| 27.04.2026 | 2.386,70 | 2.387,60 | 2.273,85 | 2.289,20 | -1,56% | - |
| 24.04.2026 | 2.309,30 | 2.337,40 | 2.304,60 | 2.325,55 | 0,29% | - |
| 23.04.2026 | 2.353,90 | 2.361,00 | 2.294,80 | 2.318,80 | -3,36% | - |
| 22.04.2026 | 2.368,70 | 2.423,75 | 2.365,70 | 2.399,45 | 4,59% | - |
| 21.04.2026 | 2.316,30 | 2.341,20 | 2.291,50 | 2.294,20 | -1,74% | - |
| 20.04.2026 | 2.283,50 | 2.342,10 | 2.265,40 | 2.334,80 | -4,03% | - |
| 17.04.2026 | 2.325,15 | 2.467,15 | 2.321,70 | 2.432,75 | 2,98% | - |
| 16.04.2026 | 2.357,30 | 2.365,30 | 2.291,20 | 2.362,45 | -0,76% | - |
| 15.04.2026 | 2.337,10 | 2.383,00 | 2.313,50 | 2.380,60 | 2,75% | - |
| 14.04.2026 | 2.368,05 | 2.399,60 | 2.309,10 | 2.316,85 | 2,36% | - |
| 13.04.2026 | 2.194,30 | 2.267,05 | 2.179,70 | 2.263,40 | 0,38% | - |
| 10.04.2026 | 2.200,65 | 2.259,70 | 2.177,90 | 2.254,85 | 1,48% | - |
| 09.04.2026 | 2.182,10 | 2.228,70 | 2.162,80 | 2.222,05 | 0,59% | - |
| 08.04.2026 | 2.243,15 | 2.270,25 | 2.194,15 | 2.208,95 | 4,43% | - |
| 07.04.2026 | 2.114,05 | 2.135,70 | 2.065,70 | 2.115,20 | 2,44% | - |
| 02.04.2026 | 2.048,85 | 2.071,80 | 2.022,45 | 2.064,85 | -3,59% | - |
| 01.04.2026 | 2.113,85 | 2.167,70 | 2.106,65 | 2.141,70 | 2,18% | - |
| 31.03.2026 | 2.060,35 | 2.121,80 | 2.016,30 | 2.096,00 | 3,80% | - |
| 30.03.2026 | 2.051,50 | 2.080,30 | 2.012,85 | 2.019,35 | 1,58% | - |
| 27.03.2026 | 2.071,60 | 2.074,05 | 1.973,95 | 1.987,95 | -3,78% | - |
| 26.03.2026 | 2.120,20 | 2.127,45 | 2.037,30 | 2.065,95 | -4,81% | - |
| 25.03.2026 | 2.173,65 | 2.202,25 | 2.159,10 | 2.170,35 | 0,78% | - |
| 24.03.2026 | 2.136,25 | 2.175,50 | 2.104,20 | 2.153,45 | -0,51% | - |
| 23.03.2026 | 2.071,90 | 2.193,05 | 2.030,65 | 2.164,55 | 1,47% | - |
| 20.03.2026 | 2.144,05 | 2.174,50 | 2.121,95 | 2.133,25 | -0,74% | - |
| 19.03.2026 | 2.202,20 | 2.203,84 | 2.107,05 | 2.149,10 | -1,94% | - |
| 18.03.2026 | 2.320,15 | 2.336,50 | 2.167,50 | 2.191,70 | -6,01% | - |
| 17.03.2026 | 2.310,15 | 2.356,70 | 2.302,85 | 2.331,85 | -0,56% | - |
| 16.03.2026 | 2.282,15 | 2.348,10 | 2.238,65 | 2.345,05 | 10,87% | - |
| 13.03.2026 | 2.113,40 | 2.202,55 | 2.091,85 | 2.115,10 | 2,41% | - |
| 12.03.2026 | 2.075,07 | 2.086,95 | 2.027,06 | 2.065,40 | -0,19% | - |
| 11.03.2026 | 2.018,10 | 2.087,05 | 2.011,10 | 2.069,40 | 1,18% | - |
| 10.03.2026 | 2.045,00 | 2.089,80 | 2.023,20 | 2.045,30 | 0,86% | - |
| 09.03.2026 | 2.014,20 | 2.044,70 | 1.968,25 | 2.027,95 | 2,34% | - |
| 06.03.2026 | 2.071,30 | 2.088,45 | 1.960,80 | 1.981,55 | -5,43% | - |
| 05.03.2026 | 2.124,60 | 2.162,15 | 2.060,95 | 2.095,40 | -3,46% | - |
| 04.03.2026 | 1.983,60 | 2.198,45 | 1.976,75 | 2.170,45 | 9,13% | - |
| 03.03.2026 | 1.995,35 | 2.005,55 | 1.935,35 | 1.988,80 | -2,62% | - |
| 02.03.2026 | 1.973,00 | 2.081,35 | 1.925,35 | 2.042,40 | 6,06% | - |
| 27.02.2026 | 2.044,20 | 2.045,65 | 1.913,35 | 1.925,70 | -5,26% | - |
| 26.02.2026 | 2.068,90 | 2.083,15 | 1.982,15 | 2.032,65 | -1,89% | - |
| 25.02.2026 | 1.890,55 | 2.081,55 | 1.886,55 | 2.071,90 | 11,39% | - |
| 24.02.2026 | 1.828,05 | 1.865,75 | 1.810,00 | 1.860,00 | 0,22% | - |
| 23.02.2026 | 1.868,25 | 1.937,65 | 1.847,25 | 1.856,00 | -5,83% | - |
| 20.02.2026 | 1.957,40 | 1.979,45 | 1.926,30 | 1.971,00 | 1,10% | - |
| 19.02.2026 | 1.974,65 | 1.987,15 | 1.914,05 | 1.949,65 | -0,15% | - |
| 18.02.2026 | 1.998,80 | 2.034,05 | 1.929,55 | 1.952,50 | -2,34% | - |
| 17.02.2026 | 1.976,90 | 2.015,70 | 1.948,45 | 1.999,25 | 0,30% | - |
| 16.02.2026 | 1.961,85 | 2.022,80 | 1.938,15 | 1.993,30 | -2,78% | - |
| 13.02.2026 | 1.936,25 | 2.073,20 | 1.927,25 | 2.050,30 | 6,91% | - |
| 12.02.2026 | 1.971,40 | 2.000,50 | 1.901,75 | 1.917,75 | -1,88% | - |
| 11.02.2026 | 1.976,80 | 1.999,35 | 1.912,65 | 1.954,50 | -2,90% | - |
| 10.02.2026 | 2.052,05 | 2.058,80 | 1.996,00 | 2.012,80 | -5,46% | - |
| 09.02.2026 | 2.095,80 | 2.143,20 | 2.016,05 | 2.129,05 | 2,90% | - |
| 06.02.2026 | 1.934,25 | 2.083,05 | 1.865,65 | 2.069,05 | 11,10% | - |
| 05.02.2026 | 2.097,80 | 2.142,60 | 1.861,80 | 1.862,40 | -14,09% | - |
| 04.02.2026 | 2.267,55 | 2.290,75 | 2.088,60 | 2.167,85 | -5,58% | - |
| 03.02.2026 | 2.326,30 | 2.332,55 | 2.117,60 | 2.296,00 | -0,97% | - |
| 02.02.2026 | 2.198,25 | 2.392,05 | 2.167,30 | 2.318,45 | -13,75% | - |
| 30.01.2026 | 2.747,45 | 2.767,75 | 2.649,95 | 2.688,05 | -3,81% | - |
| 29.01.2026 | 2.950,45 | 2.967,50 | 2.758,45 | 2.794,65 | -7,27% | - |
| 28.01.2026 | 3.005,90 | 3.043,10 | 2.984,50 | 3.013,70 | -0,15% | - |
| 27.01.2026 | 2.939,75 | 3.022,95 | 2.899,10 | 3.018,20 | 3,63% | - |
| 26.01.2026 | 2.867,80 | 2.947,10 | 2.865,30 | 2.912,55 | -0,88% | - |
| 23.01.2026 | 2.967,25 | 3.009,15 | 2.893,30 | 2.938,55 | -0,03% | - |
| 22.01.2026 | 3.015,45 | 3.028,00 | 2.916,80 | 2.939,45 | -2,94% | - |
| 21.01.2026 | 2.991,05 | 3.057,75 | 2.879,85 | 3.028,55 | 1,02% | - |
| 20.01.2026 | 3.171,90 | 3.172,50 | 2.983,35 | 2.997,95 | -6,78% | - |
| 19.01.2026 | 3.204,35 | 3.236,10 | 3.190,50 | 3.215,95 | -2,28% | - |
| 16.01.2026 | 3.312,70 | 3.319,70 | 3.258,60 | 3.290,95 | 0,10% | - |
| 15.01.2026 | 3.311,35 | 3.386,00 | 3.283,55 | 3.287,70 | -2,65% | - |
| 14.01.2026 | 3.331,95 | 3.403,10 | 3.285,45 | 3.377,15 | 5,45% | - |
| 13.01.2026 | 3.133,35 | 3.220,70 | 3.120,20 | 3.202,65 | 3,27% | - |
| 12.01.2026 | 3.158,10 | 3.162,55 | 3.069,40 | 3.101,30 | 0,74% | - |
| 09.01.2026 | 3.118,25 | 3.144,90 | 3.067,00 | 3.078,60 | -0,90% | - |
| 08.01.2026 | 3.143,80 | 3.144,25 | 3.066,95 | 3.106,55 | -1,00% | - |
| 07.01.2026 | 3.248,10 | 3.262,60 | 3.126,55 | 3.137,95 | -3,36% | - |
| 06.01.2026 | 3.221,30 | 3.305,50 | 3.186,75 | 3.247,05 | 0,09% | - |
| 05.01.2026 | 3.151,20 | 3.263,05 | 3.143,90 | 3.244,20 | 4,17% | - |
| 02.01.2026 | 2.974,25 | 3.144,35 | 2.973,50 | 3.114,35 | 4,60% | - |
| 30.12.2025 | 2.940,00 | 2.992,40 | 2.937,40 | 2.977,50 | 1,70% | - |
| 29.12.2025 | 3.038,45 | 3.045,05 | 2.911,10 | 2.927,65 | -1,53% | - |
| 23.12.2025 | 2.974,20 | 2.982,65 | 2.912,00 | 2.973,25 | -0,20% | - |
| 22.12.2025 | 3.031,15 | 3.070,65 | 2.967,25 | 2.979,15 | -0,46% | - |
| 19.12.2025 | 2.922,00 | 3.001,70 | 2.916,70 | 2.993,05 | 7,12% | - |
| 18.12.2025 | 2.830,10 | 2.995,50 | 2.782,60 | 2.794,00 | -1,15% | - |
| 17.12.2025 | 2.933,40 | 3.017,05 | 2.793,60 | 2.826,60 | -4,30% | - |