LS - Ethereum
Aktienkurse
Echtzeit-Aktienkurs LS - Ethereum
Bid:
Ask:
Aktienkurse zur LS - Ethereum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1.899,35 | 1.902,35 | 1.894,85 | 1.899,65 | -0,67% | - |
| 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% | - |
| 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% | - |