3.078,72$
4,75%
Echtzeit-Aktienkurs Ethereum (ETH/USD)
Bid:
Ask:
Aktienkurse zur Ethereum (ETH/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 3.070,00 | 3.081,44 | 3.051,47 | 3.071,09 | -0,59% | - |
| 17.05.2024 | 2.940,89 | 3.116,01 | 2.926,07 | 3.089,30 | 5,11% | - |
| 16.05.2024 | 3.015,02 | 3.039,53 | 2.928,58 | 2.939,17 | -2,51% | - |
| 15.05.2024 | 2.894,79 | 3.028,30 | 2.865,59 | 3.014,98 | 4,17% | - |
| 14.05.2024 | 2.949,97 | 2.956,29 | 2.866,33 | 2.894,39 | -1,85% | - |
| 13.05.2024 | 2.929,17 | 2.983,82 | 2.895,90 | 2.948,81 | 1,73% | - |
| 10.05.2024 | 3.022,40 | 3.055,38 | 2.885,85 | 2.898,77 | -4,10% | - |
| 09.05.2024 | 2.971,79 | 3.027,34 | 2.955,43 | 3.022,57 | 1,73% | - |
| 08.05.2024 | 3.051,60 | 3.052,09 | 2.942,40 | 2.971,30 | -2,48% | - |
| 07.05.2024 | 3.083,87 | 3.129,32 | 3.033,82 | 3.046,75 | -1,20% | - |
| 06.05.2024 | 3.136,11 | 3.218,85 | 3.054,89 | 3.083,76 | -0,72% | - |
| 03.05.2024 | 2.997,30 | 3.126,43 | 2.960,84 | 3.105,98 | 3,64% | - |
| 02.05.2024 | 2.964,64 | 3.011,87 | 2.899,26 | 2.997,01 | 1,00% | - |
| 01.05.2024 | 2.984,71 | 3.025,30 | 2.858,84 | 2.967,42 | -0,60% | - |
| 30.04.2024 | 3.175,02 | 3.242,89 | 2.920,98 | 2.985,38 | -5,95% | - |
| 29.04.2024 | 3.304,65 | 3.308,97 | 3.138,93 | 3.174,35 | 0,94% | - |
| 26.04.2024 | 3.170,51 | 3.171,58 | 3.108,38 | 3.144,72 | -1,05% | - |
| 25.04.2024 | 3.147,44 | 3.187,10 | 3.082,86 | 3.178,10 | 0,98% | - |
| 24.04.2024 | 3.208,30 | 3.286,73 | 3.112,26 | 3.147,13 | -1,90% | - |
| 23.04.2024 | 3.199,12 | 3.262,88 | 3.165,69 | 3.208,06 | 0,27% | - |
| 22.04.2024 | 3.147,67 | 3.234,71 | 3.137,39 | 3.199,28 | 3,19% | - |
| 19.04.2024 | 3.068,02 | 3.119,00 | 2.872,13 | 3.100,31 | 0,95% | - |
| 18.04.2024 | 2.998,78 | 3.086,73 | 2.973,56 | 3.071,13 | 2,47% | - |
| 17.04.2024 | 3.109,17 | 3.122,26 | 2.924,86 | 2.997,08 | -3,61% | - |
| 16.04.2024 | 3.109,20 | 3.127,66 | 3.002,33 | 3.109,32 | -0,13% | - |
| 15.04.2024 | 3.072,94 | 3.271,59 | 3.035,86 | 3.113,49 | -3,41% | - |
| 12.04.2024 | 3.503,94 | 3.552,37 | 3.205,19 | 3.223,31 | -8,01% | - |
| 11.04.2024 | 3.505,15 | 3.601,62 | 3.481,73 | 3.503,95 | 0,01% | - |
| 10.04.2024 | 3.508,26 | 3.541,99 | 3.424,53 | 3.503,66 | -0,13% | - |
| 09.04.2024 | 3.685,44 | 3.724,70 | 3.465,63 | 3.508,28 | -4,79% | - |
| 08.04.2024 | 3.400,65 | 3.709,24 | 3.397,89 | 3.684,91 | 10,47% | - |
| 05.04.2024 | 3.320,89 | 3.345,21 | 3.234,35 | 3.335,67 | 0,47% | - |
| 04.04.2024 | 3.319,14 | 3.437,63 | 3.265,40 | 3.319,95 | 0,04% | - |
| 03.04.2024 | 3.268,06 | 3.365,05 | 3.211,38 | 3.318,54 | 1,55% | - |
| 02.04.2024 | 3.498,02 | 3.514,54 | 3.224,24 | 3.268,05 | -6,66% | - |
| 01.04.2024 | 3.621,16 | 3.650,01 | 3.421,58 | 3.501,23 | -0,60% | - |
| 30.03.2024 | 3.522,43 | 3.522,54 | 3.522,24 | 3.522,51 | 0,05% | - |
| 29.03.2024 | 3.567,29 | 3.581,11 | 3.479,75 | 3.520,92 | -1,20% | - |
| 28.03.2024 | 3.511,70 | 3.608,48 | 3.485,61 | 3.563,81 | 1,49% | - |
| 27.03.2024 | 3.604,20 | 3.654,24 | 3.462,69 | 3.511,51 | -2,46% | - |
| 26.03.2024 | 3.607,31 | 3.675,22 | 3.548,61 | 3.600,11 | -0,20% | - |
| 25.03.2024 | 3.441,95 | 3.644,53 | 3.427,18 | 3.607,27 | 9,52% | - |
| 22.03.2024 | 3.489,30 | 3.525,53 | 3.256,53 | 3.293,84 | -5,62% | - |
| 21.03.2024 | 3.521,81 | 3.578,94 | 3.417,98 | 3.489,99 | -0,61% | - |
| 20.03.2024 | 3.209,08 | 3.520,99 | 3.087,33 | 3.511,57 | 9,39% | - |
| 19.03.2024 | 3.521,80 | 3.545,23 | 3.203,83 | 3.210,01 | -8,66% | - |
| 18.03.2024 | 3.646,34 | 3.651,52 | 3.465,52 | 3.514,36 | -5,38% | - |
| 15.03.2024 | 3.877,43 | 3.920,98 | 3.593,26 | 3.714,18 | -4,20% | - |
| 14.03.2024 | 3.987,11 | 4.012,37 | 3.734,04 | 3.877,20 | -2,74% | - |
| 13.03.2024 | 3.952,05 | 4.075,49 | 3.937,71 | 3.986,46 | 0,87% | - |
| 12.03.2024 | 4.063,51 | 4.088,32 | 3.841,02 | 3.952,13 | -2,73% | - |
| 11.03.2024 | 3.826,33 | 4.084,71 | 3.790,62 | 4.063,11 | 4,02% | - |
| 08.03.2024 | 3.861,73 | 3.994,54 | 3.837,94 | 3.905,98 | 0,94% | - |
| 07.03.2024 | 3.823,09 | 3.933,70 | 3.742,04 | 3.869,56 | 1,20% | - |
| 06.03.2024 | 3.505,59 | 3.895,27 | 3.502,45 | 3.823,77 | 9,22% | - |
| 05.03.2024 | 3.608,82 | 3.819,16 | 3.244,98 | 3.501,10 | -2,98% | - |
| 04.03.2024 | 3.481,75 | 3.608,47 | 3.463,30 | 3.608,45 | 5,18% | - |
| 01.03.2024 | 3.325,03 | 3.449,15 | 3.325,01 | 3.430,86 | 3,15% | - |
| 29.02.2024 | 3.341,00 | 3.502,68 | 3.324,02 | 3.326,09 | -0,36% | - |
| 28.02.2024 | 3.248,75 | 3.483,44 | 3.228,45 | 3.338,10 | 2,76% | - |
| 27.02.2024 | 3.180,94 | 3.275,36 | 3.174,78 | 3.248,39 | 2,12% | - |
| 26.02.2024 | 3.101,59 | 3.193,90 | 3.040,23 | 3.180,94 | 8,07% | - |
| 23.02.2024 | 2.989,85 | 2.991,11 | 2.910,33 | 2.943,45 | -1,54% | - |
| 22.02.2024 | 2.934,65 | 3.031,26 | 2.908,30 | 2.989,53 | 2,15% | - |
| 21.02.2024 | 2.994,56 | 3.013,13 | 2.872,75 | 2.926,49 | -2,29% | - |
| 20.02.2024 | 2.963,56 | 3.002,07 | 2.883,54 | 2.994,94 | 1,00% | - |
| 19.02.2024 | 2.878,78 | 2.983,21 | 2.861,69 | 2.965,15 | 6,24% | - |
| 16.02.2024 | 2.815,80 | 2.857,65 | 2.763,05 | 2.790,97 | -0,88% | - |
| 15.02.2024 | 2.772,47 | 2.857,66 | 2.770,89 | 2.815,70 | 1,56% | - |
| 14.02.2024 | 2.636,86 | 2.778,15 | 2.620,80 | 2.772,45 | 5,12% | - |
| 13.02.2024 | 2.656,29 | 2.680,97 | 2.596,61 | 2.637,49 | -0,71% | - |
| 12.02.2024 | 2.502,77 | 2.660,73 | 2.476,53 | 2.656,43 | 6,19% | - |
| 09.02.2024 | 2.424,62 | 2.519,89 | 2.419,33 | 2.501,65 | 3,15% | - |
| 08.02.2024 | 2.425,25 | 2.459,39 | 2.413,56 | 2.425,35 | 0,00% | - |
| 07.02.2024 | 2.381,23 | 2.443,07 | 2.353,94 | 2.425,24 | 1,84% | - |
| 06.02.2024 | 2.291,57 | 2.390,53 | 2.290,61 | 2.381,48 | 3,93% | - |
| 05.02.2024 | 2.287,06 | 2.335,03 | 2.270,14 | 2.291,40 | -0,64% | - |
| 02.02.2024 | 2.296,23 | 2.320,81 | 2.287,60 | 2.306,23 | 0,40% | - |
| 01.02.2024 | 2.291,49 | 2.310,57 | 2.255,93 | 2.296,94 | 0,21% | - |
| 31.01.2024 | 2.367,22 | 2.367,52 | 2.280,94 | 2.292,04 | -3,19% | - |
| 30.01.2024 | 2.312,27 | 2.388,51 | 2.304,19 | 2.367,48 | 2,36% | - |
| 29.01.2024 | 2.249,75 | 2.320,38 | 2.240,80 | 2.312,85 | 2,11% | - |
| 26.01.2024 | 2.222,13 | 2.280,86 | 2.196,44 | 2.265,11 | 1,98% | - |
| 25.01.2024 | 2.221,05 | 2.238,91 | 2.178,40 | 2.221,23 | 0,01% | - |
| 24.01.2024 | 2.225,43 | 2.262,31 | 2.199,96 | 2.221,01 | -0,21% | - |
| 23.01.2024 | 2.325,33 | 2.349,14 | 2.171,17 | 2.225,60 | -4,30% | - |
| 22.01.2024 | 2.463,14 | 2.464,21 | 2.318,18 | 2.325,68 | -6,42% | - |
| 19.01.2024 | 2.469,72 | 2.501,68 | 2.416,93 | 2.485,34 | 0,63% | - |
| 18.01.2024 | 2.525,94 | 2.546,44 | 2.429,28 | 2.469,80 | -2,17% | - |
| 17.01.2024 | 2.586,48 | 2.592,20 | 2.508,37 | 2.524,57 | -2,45% | - |
| 16.01.2024 | 2.512,55 | 2.599,95 | 2.504,89 | 2.588,02 | 3,04% | - |
| 15.01.2024 | 2.508,78 | 2.550,54 | 2.470,65 | 2.511,66 | 0,51% | - |
| 12.01.2024 | 2.615,11 | 2.714,02 | 2.462,60 | 2.498,89 | -4,39% | - |
| 11.01.2024 | 2.548,88 | 2.688,79 | 2.546,66 | 2.613,74 | 2,38% | - |
| 10.01.2024 | 2.342,58 | 2.553,23 | 2.322,52 | 2.553,09 | 8,51% | - |
| 09.01.2024 | 2.339,85 | 2.370,74 | 2.245,63 | 2.352,96 | 0,56% | - |
| 08.01.2024 | 2.220,13 | 2.359,17 | 2.172,59 | 2.339,94 | 4,37% | - |
| 05.01.2024 | 2.273,68 | 2.278,80 | 2.212,33 | 2.242,05 | -1,39% | - |
| 04.01.2024 | 2.207,99 | 2.295,38 | 2.199,53 | 2.273,57 | 2,96% | - |
| 03.01.2024 | 2.361,36 | 2.384,51 | 2.129,84 | 2.208,29 | -6,53% | - |