iShares Ethereum Trust ETF (ETHA)

ETHA
🏛️ Vereinigte Staaten →
30.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.76 31.78 31.73 31.75 1,654.5K
09:31 31.75 31.77 31.73 31.73 66.7K
09:32 31.74 31.79 31.73 31.76 136.0K
09:33 31.75 31.81 31.75 31.80 83.1K
09:34 31.80 31.84 31.80 31.81 66.9K
09:35 31.82 31.85 31.80 31.80 120.1K
09:36 31.81 31.85 31.78 31.80 96.9K
09:37 31.80 31.80 31.72 31.73 99.5K
09:38 31.72 31.77 31.71 31.77 105.2K
09:39 31.77 31.79 31.77 31.79 129.9K
09:40 31.79 31.81 31.73 31.73 56.1K
09:41 31.73 31.74 31.69 31.70 89.7K
09:42 31.71 31.71 31.65 31.67 118.7K
09:43 31.67 31.68 31.63 31.64 131.8K
09:44 31.65 31.70 31.65 31.68 94.4K
09:45 31.69 31.72 31.63 31.64 83.9K
09:46 31.66 31.72 31.66 31.68 54.0K
09:47 31.68 31.74 31.68 31.72 56.1K
09:48 31.72 31.72 31.70 31.71 49.7K
09:49 31.73 31.73 31.70 31.70 55.9K
09:50 31.71 31.71 31.64 31.68 182.4K
09:51 31.70 31.71 31.69 31.70 76.8K
09:52 31.70 31.74 31.70 31.73 52.8K
09:53 31.74 31.74 31.72 31.72 36.3K
09:54 31.71 31.72 31.65 31.67 140.8K
09:55 31.67 31.68 31.64 31.65 60.0K
09:56 31.65 31.68 31.65 31.67 71.1K
09:57 31.68 31.71 31.67 31.69 77.8K
09:58 31.69 31.69 31.66 31.69 104.6K
09:59 31.69 31.70 31.67 31.67 65.2K
10:00 31.68 31.68 31.66 31.67 73.2K
10:01 31.67 31.71 31.67 31.70 53.2K
10:02 31.69 31.70 31.67 31.67 48.9K
10:03 31.66 31.68 31.62 31.65 120.6K
10:04 31.64 31.68 31.64 31.67 127.8K
10:05 31.68 31.74 31.67 31.74 136.5K
10:06 31.74 31.75 31.71 31.71 85.5K
10:07 31.71 31.72 31.69 31.69 107.2K
10:08 31.68 31.75 31.68 31.74 89.7K
10:09 31.74 31.82 31.74 31.82 174.7K
10:10 31.82 31.86 31.81 31.85 443.7K
10:11 31.85 31.88 31.82 31.82 235.2K
10:12 31.83 31.83 31.78 31.79 115.1K
10:13 31.80 31.81 31.77 31.77 117.0K
10:14 31.76 31.78 31.74 31.78 35.8K
10:15 31.78 31.78 31.74 31.74 74.3K
10:16 31.74 31.76 31.73 31.74 66.0K
10:17 31.74 31.77 31.73 31.73 50.6K
10:18 31.72 31.72 31.69 31.70 82.0K
10:19 31.69 31.72 31.69 31.71 36.1K
10:20 31.72 31.73 31.69 31.69 46.4K
10:21 31.69 31.69 31.65 31.66 283.7K
10:22 31.67 31.67 31.64 31.66 79.9K
10:23 31.66 31.68 31.65 31.67 100.6K
10:24 31.67 31.67 31.65 31.65 78.9K
10:25 31.66 31.66 31.65 31.66 49.7K
10:26 31.65 31.66 31.64 31.65 41.6K
10:27 31.64 31.65 31.63 31.63 70.7K
10:28 31.63 31.66 31.63 31.66 57.7K
10:29 31.66 31.67 31.65 31.66 57.7K
10:30 31.66 31.66 31.64 31.66 50.4K
10:31 31.66 31.67 31.65 31.66 43.2K
10:32 31.65 31.68 31.64 31.67 29.5K
10:33 31.68 31.69 31.64 31.64 39.8K
10:34 31.64 31.65 31.57 31.57 172.1K
10:35 31.56 31.56 31.52 31.54 152.1K
10:36 31.56 31.56 31.53 31.54 117.8K
10:37 31.55 31.59 31.55 31.59 69.3K
10:38 31.61 31.61 31.57 31.58 69.4K
10:39 31.58 31.60 31.58 31.60 61.5K
10:40 31.60 31.61 31.59 31.60 51.1K
10:41 31.61 31.70 31.61 31.70 122.0K
10:42 31.70 31.73 31.70 31.71 64.2K
10:43 31.72 31.73 31.70 31.72 38.6K
10:44 31.72 31.72 31.70 31.71 18.9K
10:45 31.70 31.70 31.68 31.68 81.5K
10:46 31.67 31.68 31.64 31.64 166.3K
10:47 31.66 31.67 31.63 31.64 43.1K
10:48 31.65 31.65 31.61 31.62 45.6K
10:49 31.63 31.64 31.62 31.61 20.9K
10:50 31.61 31.61 31.57 31.59 47.2K
10:51 31.60 31.61 31.59 31.61 46.7K
10:52 31.62 31.62 31.59 31.61 41.4K
10:53 31.60 31.61 31.60 31.61 49.8K
10:54 31.61 31.65 31.61 31.65 42.8K
10:55 31.65 31.69 31.64 31.67 55.7K
10:56 31.68 31.68 31.66 31.66 33.0K
10:57 31.67 31.67 31.60 31.60 254.6K
10:58 31.60 31.60 31.57 31.57 49.5K
10:59 31.58 31.58 31.55 31.58 92.8K
11:00 31.58 31.58 31.54 31.54 213.4K
11:01 31.54 31.55 31.52 31.54 140.9K
11:02 31.55 31.57 31.53 31.53 42.2K
11:03 31.53 31.55 31.49 31.50 176.4K
11:04 31.52 31.56 31.52 31.55 54.7K
11:05 31.56 31.62 31.56 31.61 81.5K
11:06 31.61 31.62 31.58 31.60 31.7K
11:07 31.60 31.60 31.56 31.56 29.8K
11:08 31.56 31.57 31.55 31.56 32.4K
11:09 31.56 31.60 31.56 31.60 44.1K
11:10 31.60 31.60 31.59 31.60 18.3K
11:11 31.61 31.63 31.61 31.62 46.4K
11:12 31.62 31.66 31.62 31.65 89.8K
11:13 31.64 31.67 31.64 31.66 66.7K
11:14 31.66 31.66 31.64 31.64 32.0K
11:15 31.64 31.65 31.61 31.62 42.0K
11:16 31.63 31.63 31.62 31.63 35.2K
11:17 31.62 31.63 31.60 31.63 36.2K
11:18 31.63 31.63 31.61 31.63 58.7K
11:19 31.63 31.63 31.60 31.60 32.9K
11:20 31.61 31.62 31.59 31.61 22.7K
11:21 31.61 31.61 31.58 31.58 13.5K
11:22 31.58 31.60 31.58 31.59 14.0K
11:23 31.61 31.68 31.61 31.68 48.2K
11:24 31.69 31.73 31.69 31.73 29.7K
11:25 31.74 31.75 31.72 31.73 31.1K
11:26 31.73 31.79 31.73 31.77 73.6K
11:27 31.78 31.78 31.74 31.74 50.3K
11:28 31.73 31.77 31.73 31.74 24.2K
11:29 31.75 31.75 31.72 31.72 42.6K
11:30 31.72 31.74 31.72 31.73 31.8K
11:31 31.71 31.71 31.68 31.68 33.3K
11:32 31.68 31.69 31.66 31.66 26.4K
11:33 31.67 31.67 31.65 31.67 22.9K
11:34 31.66 31.68 31.65 31.68 31.7K
11:35 31.68 31.69 31.67 31.67 29.7K
11:36 31.68 31.68 31.67 31.67 19.8K
11:37 31.67 31.69 31.67 31.68 18.5K
11:38 31.68 31.69 31.67 31.69 30.9K
11:39 31.68 31.69 31.67 31.67 33.8K
11:40 31.66 31.67 31.64 31.65 17.5K
11:41 31.65 31.65 31.64 31.65 46.5K
11:42 31.65 31.65 31.63 31.63 18.1K
11:43 31.62 31.64 31.61 31.63 52.2K
11:44 31.63 31.64 31.63 31.63 17.2K
11:45 31.63 31.64 31.63 31.63 14.4K
11:46 31.63 31.64 31.62 31.64 45.3K
11:47 31.64 31.65 31.64 31.65 24.0K
11:48 31.64 31.64 31.62 31.64 28.4K
11:49 31.63 31.64 31.63 31.64 20.9K
11:50 31.63 31.65 31.63 31.64 48.5K
11:51 31.64 31.66 31.64 31.66 45.5K
11:52 31.65 31.70 31.65 31.69 26.3K
11:53 31.68 31.68 31.63 31.63 30.8K
11:54 31.63 31.65 31.63 31.65 24.4K
11:55 31.66 31.67 31.65 31.65 38.4K
11:56 31.64 31.64 31.60 31.61 48.9K
11:57 31.60 31.62 31.60 31.62 17.7K
11:58 31.62 31.63 31.62 31.63 29.6K
11:59 31.64 31.65 31.62 31.62 24.2K
12:00 31.63 31.65 31.62 31.63 35.0K
12:01 31.63 31.65 31.63 31.64 27.8K
12:02 31.63 31.63 31.59 31.61 157.5K
12:03 31.60 31.63 31.60 31.63 215.8K
12:04 31.62 31.65 31.62 31.65 280.1K
12:05 31.63 31.65 31.63 31.63 240.4K
12:06 31.63 31.65 31.61 31.61 212.7K
12:07 31.61 31.61 31.59 31.60 30.2K
12:08 31.60 31.60 31.55 31.56 71.9K
12:09 31.55 31.56 31.54 31.55 109.6K
12:10 31.55 31.55 31.52 31.52 57.5K
12:11 31.53 31.57 31.53 31.56 19.6K
12:12 31.55 31.55 31.53 31.53 50.5K
12:13 31.53 31.55 31.53 31.55 36.9K
12:14 31.56 31.59 31.56 31.59 19.5K
12:15 31.60 31.60 31.57 31.58 37.8K
12:16 31.59 31.61 31.59 31.60 44.3K
12:17 31.60 31.64 31.60 31.64 23.9K
12:18 31.62 31.65 31.62 31.65 29.9K
12:19 31.65 31.67 31.65 31.67 43.7K
12:20 31.67 31.69 31.67 31.69 23.1K
12:21 31.70 31.70 31.68 31.68 24.1K
12:22 31.70 31.73 31.70 31.70 47.3K
12:23 31.69 31.70 31.69 31.68 44.2K
12:24 31.68 31.69 31.68 31.68 24.9K
12:25 31.69 31.71 31.69 31.71 17.6K
12:26 31.71 31.71 31.69 31.71 59.8K
12:27 31.71 31.73 31.71 31.72 24.4K
12:28 31.73 31.73 31.70 31.70 15.1K
12:29 31.71 31.71 31.68 31.68 31.7K
12:30 31.69 31.70 31.65 31.65 15.0K
12:31 31.65 31.65 31.64 31.65 11.0K
12:32 31.64 31.64 31.62 31.62 51.4K
12:33 31.63 31.63 31.62 31.62 26.1K
12:34 31.63 31.64 31.62 31.63 33.2K
12:35 31.61 31.62 31.57 31.58 217.3K
12:36 31.57 31.57 31.52 31.53 149.9K
12:37 31.55 31.56 31.52 31.52 89.0K
12:38 31.55 31.61 31.55 31.61 87.0K
12:39 31.61 31.61 31.56 31.56 68.8K
12:40 31.56 31.56 31.53 31.53 38.9K
12:41 31.53 31.55 31.53 31.55 28.2K
12:42 31.55 31.59 31.54 31.59 22.7K
12:43 31.58 31.58 31.54 31.55 18.6K
12:44 31.55 31.57 31.54 31.57 33.7K
12:45 31.57 31.60 31.57 31.60 19.8K
12:46 31.60 31.64 31.60 31.64 39.5K
12:47 31.65 31.65 31.62 31.65 53.9K
12:48 31.66 31.67 31.64 31.64 66.5K
12:49 31.65 31.66 31.64 31.64 42.3K
12:50 31.63 31.68 31.63 31.67 55.0K
12:51 31.68 31.71 31.66 31.70 38.6K
12:52 31.71 31.80 31.71 31.79 158.0K
12:53 31.79 31.84 31.79 31.78 97.5K
12:54 31.76 31.77 31.74 31.74 75.6K
12:55 31.73 31.73 31.70 31.71 38.8K
12:56 31.69 31.73 31.69 31.73 47.1K
12:57 31.72 31.74 31.71 31.73 32.5K
12:58 31.73 31.74 31.73 31.73 49.2K
12:59 31.73 31.74 31.72 31.72 32.6K
13:00 31.72 31.72 31.67 31.67 50.7K
13:01 31.68 31.68 31.65 31.66 54.0K
13:02 31.65 31.65 31.62 31.62 42.9K
13:03 31.63 31.64 31.60 31.60 250.9K
13:04 31.60 31.62 31.60 31.61 69.5K
13:05 31.61 31.65 31.61 31.64 3,026.5K
13:06 31.64 31.65 31.63 31.63 36.9K
13:07 31.62 31.65 31.62 31.62 32.5K
13:08 31.62 31.63 31.62 31.62 28.9K
13:09 31.61 31.64 31.61 31.63 20.0K
13:10 31.62 31.62 31.60 31.61 22.0K
13:11 31.61 31.61 31.58 31.59 93.1K
13:12 31.58 31.60 31.58 31.60 46.7K
13:13 31.60 31.60 31.59 31.59 11.1K
13:14 31.59 31.59 31.57 31.59 34.4K
13:15 31.59 31.59 31.57 31.59 27.5K
13:16 31.59 31.59 31.57 31.58 33.8K
13:17 31.59 31.63 31.59 31.62 30.4K
13:18 31.63 31.64 31.61 31.61 19.1K
13:19 31.61 31.63 31.61 31.61 20.6K
13:20 31.61 31.61 31.59 31.60 35.7K
13:21 31.60 31.63 31.60 31.62 26.9K
13:22 31.62 31.64 31.62 31.64 29.1K
13:23 31.64 31.66 31.64 31.66 25.8K
13:24 31.67 31.67 31.62 31.62 89.8K
13:25 31.63 31.63 31.59 31.59 17.6K
13:26 31.59 31.59 31.57 31.58 92.5K
13:27 31.59 31.59 31.57 31.57 40.7K
13:28 31.56 31.56 31.54 31.54 66.6K
13:29 31.54 31.56 31.54 31.54 55.9K
13:30 31.53 31.54 31.51 31.52 54.8K
13:31 31.53 31.55 31.53 31.53 83.0K
13:32 31.53 31.54 31.52 31.52 36.0K
13:33 31.52 31.55 31.51 31.51 48.1K
13:34 31.52 31.52 31.50 31.51 36.3K
13:35 31.51 31.51 31.44 31.45 909.3K
13:36 31.47 31.47 31.43 31.44 302.5K
13:37 31.44 31.44 31.42 31.43 99.5K
13:38 31.44 31.45 31.43 31.45 44.2K
13:39 31.45 31.45 31.38 31.38 274.3K
13:40 31.38 31.40 31.33 31.35 894.6K
13:41 31.35 31.36 31.32 31.34 298.7K
13:42 31.35 31.40 31.35 31.38 217.6K
13:43 31.38 31.39 31.33 31.35 369.1K
13:44 31.35 31.35 31.30 31.32 460.8K
13:45 31.34 31.36 31.30 31.32 374.2K
13:46 31.31 31.33 31.26 31.28 465.3K
13:47 31.29 31.36 31.29 31.36 117.4K
13:48 31.35 31.45 31.34 31.44 599.9K
13:49 31.43 31.44 31.41 31.41 139.1K
13:50 31.40 31.42 31.39 31.41 59.5K
13:51 31.41 31.41 31.36 31.38 85.4K
13:52 31.39 31.40 31.34 31.34 41.9K
13:53 31.35 31.37 31.34 31.36 72.5K
13:54 31.35 31.36 31.35 31.35 31.4K
13:55 31.35 31.39 31.35 31.36 90.4K
13:56 31.37 31.37 31.32 31.33 51.6K
13:57 31.34 31.37 31.32 31.35 37.0K
13:58 31.36 31.40 31.35 31.37 33.4K
13:59 31.37 31.37 31.35 31.37 27.5K
14:00 31.37 31.38 31.35 31.38 75.7K
14:01 31.38 31.40 31.35 31.40 51.5K
14:02 31.41 31.43 31.40 31.41 70.8K
14:03 31.40 31.40 31.34 31.34 61.3K
14:04 31.35 31.37 31.35 31.36 67.1K
14:05 31.36 31.37 31.35 31.37 68.5K
14:06 31.37 31.42 31.37 31.38 38.6K
14:07 31.39 31.39 31.38 31.38 36.9K
14:08 31.39 31.43 31.39 31.43 67.0K
14:09 31.42 31.44 31.41 31.43 47.9K
14:10 31.43 31.43 31.38 31.39 89.4K
14:11 31.39 31.40 31.37 31.37 27.8K
14:12 31.38 31.39 31.37 31.38 61.0K
14:13 31.37 31.41 31.37 31.39 59.6K
14:14 31.40 31.40 31.39 31.40 36.7K
14:15 31.40 31.41 31.39 31.40 107.8K
14:16 31.39 31.40 31.37 31.39 98.4K
14:17 31.39 31.41 31.37 31.38 56.4K
14:18 31.38 31.41 31.37 31.41 36.0K
14:19 31.40 31.40 31.37 31.39 79.3K
14:20 31.39 31.39 31.37 31.37 65.8K
14:21 31.38 31.38 31.37 31.38 24.7K
14:22 31.38 31.42 31.37 31.41 31.9K
14:23 31.41 31.43 31.40 31.40 66.1K
14:24 31.40 31.41 31.38 31.38 55.2K
14:25 31.39 31.46 31.39 31.46 40.8K
14:26 31.46 31.49 31.46 31.47 44.3K
14:27 31.46 31.46 31.44 31.46 29.3K
14:28 31.44 31.46 31.44 31.44 28.3K
14:29 31.45 31.46 31.43 31.44 39.8K
14:30 31.43 31.43 31.41 31.41 24.1K
14:31 31.41 31.45 31.39 31.45 84.1K
14:32 31.43 31.46 31.43 31.45 57.9K
14:33 31.46 31.49 31.46 31.49 57.3K
14:34 31.48 31.48 31.48 31.48 35.8K
14:35 31.46 31.47 31.44 31.45 18.1K
14:36 31.45 31.45 31.41 31.44 49.5K
14:37 31.45 31.50 31.45 31.49 57.3K
14:38 31.47 31.49 31.47 31.47 27.4K
14:39 31.45 31.45 31.42 31.42 16.9K
14:40 31.42 31.43 31.42 31.42 30.9K
14:41 31.42 31.42 31.40 31.42 70.1K
14:42 31.41 31.43 31.41 31.42 31.7K
14:43 31.42 31.43 31.38 31.38 35.0K
14:44 31.38 31.38 31.37 31.38 39.1K
14:45 31.38 31.39 31.37 31.38 29.9K
14:46 31.38 31.39 31.37 31.38 22.6K
14:47 31.37 31.39 31.36 31.38 43.3K
14:48 31.38 31.39 31.36 31.36 28.9K
14:49 31.37 31.37 31.35 31.37 25.3K
14:50 31.37 31.37 31.35 31.37 39.9K
14:51 31.36 31.38 31.36 31.37 40.4K
14:52 31.37 31.37 31.36 31.36 80.5K
14:53 31.37 31.37 31.35 31.36 25.3K
14:54 31.37 31.37 31.35 31.37 74.6K
14:55 31.37 31.39 31.34 31.38 135.2K
14:56 31.39 31.39 31.36 31.38 33.9K
14:57 31.38 31.38 31.36 31.38 20.7K
14:58 31.38 31.42 31.38 31.42 95.4K
14:59 31.42 31.43 31.40 31.42 48.7K
15:00 31.42 31.48 31.42 31.45 94.9K
15:01 31.45 31.48 31.45 31.48 51.7K
15:02 31.49 31.52 31.49 31.52 88.7K
15:03 31.49 31.53 31.49 31.49 68.2K
15:04 31.50 31.52 31.50 31.50 20.7K
15:05 31.50 31.52 31.50 31.49 65.6K
15:06 31.52 31.55 31.51 31.54 94.8K
15:07 31.54 31.57 31.54 31.56 93.5K
15:08 31.57 31.57 31.51 31.51 827.5K
15:09 31.50 31.55 31.50 31.55 531.3K
15:10 31.56 31.58 31.55 31.55 146.5K
15:11 31.57 31.57 31.56 31.56 57.3K
15:12 31.56 31.56 31.53 31.54 50.4K
15:13 31.52 31.54 31.52 31.54 50.4K
15:14 31.54 31.54 31.52 31.52 47.2K
15:15 31.54 31.54 31.50 31.51 32.2K
15:16 31.51 31.53 31.50 31.53 1,055.3K
15:17 31.53 31.58 31.53 31.56 32.5K
15:18 31.56 31.62 31.54 31.60 115.9K
15:19 31.61 31.61 31.59 31.59 59.8K
15:20 31.58 31.58 31.55 31.55 34.0K
15:21 31.55 31.55 31.51 31.51 43.3K
15:22 31.51 31.54 31.50 31.54 46.3K
15:23 31.55 31.56 31.54 31.54 64.9K
15:24 31.54 31.55 31.52 31.53 26.9K
15:25 31.53 31.53 31.50 31.50 63.2K
15:26 31.51 31.53 31.50 31.50 49.6K
15:27 31.49 31.50 31.48 31.49 42.5K
15:28 31.50 31.52 31.49 31.51 50.9K
15:29 31.52 31.53 31.52 31.52 32.4K
15:30 31.53 31.54 31.51 31.53 106.3K
15:31 31.51 31.52 31.50 31.51 42.4K
15:32 31.52 31.52 31.49 31.49 70.1K
15:33 31.49 31.50 31.48 31.49 52.9K
15:34 31.50 31.50 31.46 31.47 46.5K
15:35 31.47 31.47 31.44 31.45 43.3K
15:36 31.46 31.46 31.44 31.45 64.0K
15:37 31.45 31.46 31.43 31.43 44.0K
15:38 31.43 31.44 31.43 31.43 111.3K
15:39 31.44 31.47 31.44 31.47 42.6K
15:40 31.47 31.49 31.46 31.49 55.9K
15:41 31.49 31.49 31.48 31.48 38.4K
15:42 31.48 31.48 31.46 31.47 100.5K
15:43 31.47 31.47 31.43 31.44 105.2K
15:44 31.44 31.44 31.42 31.43 35.0K
15:45 31.44 31.44 31.42 31.43 87.1K
15:46 31.42 31.42 31.40 31.42 45.8K
15:47 31.42 31.43 31.40 31.40 74.8K
15:48 31.40 31.42 31.40 31.42 129.8K
15:49 31.41 31.41 31.37 31.37 73.9K
15:50 31.38 31.39 31.36 31.36 82.7K
15:51 31.35 31.35 31.33 31.34 131.3K
15:52 31.35 31.38 31.32 31.33 131.2K
15:53 31.33 31.40 31.33 31.37 109.3K
15:54 31.38 31.40 31.38 31.40 52.4K
15:55 31.39 31.43 31.39 31.40 101.6K
15:56 31.41 31.41 31.36 31.37 65.8K
15:57 31.38 31.40 31.36 31.38 99.1K
15:58 31.39 31.41 31.39 31.41 119.3K
15:59 31.41 31.41 31.36 31.41 1,944.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar