21Shares Ethereum Staking ETP

AETH
🏛️ Deutschland →
37.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.34 23.74 23.34 23.61 0.0M
2023-12-28 23.71 24.00 23.46 23.68 0.0M
2023-12-27 22.36 23.57 22.30 23.56 0.0M
2023-12-22 22.91 23.49 22.91 23.32 0.0M
2023-12-21 22.32 22.91 22.30 22.40 0.0M
2023-12-20 22.37 22.84 22.24 22.60 0.0M
2023-12-19 22.76 22.79 22.01 22.12 0.0M
2023-12-18 21.93 22.00 21.43 21.83 0.0M
2023-12-15 22.84 23.05 22.61 22.72 0.0M
2023-12-14 23.20 23.35 22.54 22.92 0.0M
2023-12-13 22.28 22.76 22.23 22.65 0.0M
2023-12-12 22.89 22.92 22.40 22.46 0.0M
2023-12-11 22.97 23.10 22.59 22.69 0.0M
2023-12-08 24.12 24.39 24.06 24.25 0.0M
2023-12-07 23.22 24.06 22.93 24.00 0.0M
2023-12-06 23.23 23.38 22.92 23.23 0.0M
2023-12-05 22.53 22.83 22.40 22.79 0.0M
2023-12-04 22.81 23.12 22.57 22.61 0.0M
2023-12-01 21.22 21.48 21.10 21.48 0.0M
2023-11-30 20.57 20.74 20.48 20.63 0.0M
2023-11-29 20.72 20.85 20.36 20.39 0.0M
2023-11-28 20.31 20.55 20.29 20.53 0.0M
2023-11-27 20.73 20.73 20.23 20.31 0.0M
2023-11-24 21.08 21.55 21.06 21.36 0.0M
2023-11-23 20.93 21.06 20.71 20.83 0.0M
2023-11-22 20.20 20.86 20.20 20.78 0.0M
2023-11-21 20.25 20.38 19.75 20.12 0.0M
2023-11-20 20.34 20.61 20.20 20.53 0.0M
2023-11-17 20.31 20.40 19.44 19.45 0.0M
2023-11-16 20.97 21.02 20.16 20.48 0.0M
2023-11-15 20.18 20.56 20.13 20.53 0.0M
2023-11-14 21.25 21.34 20.61 20.88 0.0M
2023-11-13 21.23 21.87 21.15 21.65 0.0M
2023-11-10 21.67 21.85 21.44 21.70 0.0M
2023-11-09 19.75 21.16 19.75 20.63 0.0M
2023-11-08 19.45 19.58 19.39 19.53 0.0M
2023-11-07 19.58 19.58 19.27 19.29 0.0M
2023-11-06 19.35 19.67 19.30 19.55 0.0M
2023-11-03 18.73 18.73 18.52 18.69 0.0M
2023-11-02 19.09 19.13 18.69 18.75 0.0M
2023-11-01 18.87 19.05 18.68 18.89 0.0M
2023-10-31 18.63 18.83 18.63 18.83 0.0M
2023-10-30 18.73 19.07 18.73 18.92 0.0M
2023-10-27 18.75 18.80 18.53 18.60 0.0M
2023-10-26 18.97 19.56 18.60 18.68 0.0M
2023-10-25 18.66 18.89 18.45 18.88 0.0M
2023-10-24 18.68 19.26 18.45 18.59 0.0M
2023-10-23 17.61 17.65 17.38 17.48 0.0M
2023-10-20 16.55 17.00 16.55 16.78 0.0M
2023-10-19 16.27 16.35 16.20 16.30 0.0M
2023-10-18 16.38 16.57 16.38 16.49 0.0M
2023-10-17 16.62 16.67 16.44 16.48 0.0M
2023-10-16 16.55 16.95 16.52 16.56 0.0M
2023-10-13 16.17 16.26 16.17 16.21 0.0M
2023-10-12 16.24 16.25 15.99 16.15 0.0M
2023-10-11 16.22 16.44 16.20 16.22 0.0M
2023-10-10 16.63 16.68 16.32 16.32 0.0M
2023-10-09 17.10 17.10 16.65 16.68 0.0M
2023-10-06 17.03 17.18 17.03 17.18 0.0M
2023-10-05 17.23 17.28 17.04 17.04 0.0M
2023-10-04 17.38 17.38 17.18 17.19 0.0M
2023-10-03 17.63 17.63 17.37 17.41 0.0M
2023-10-02 18.00 18.23 18.00 18.01 0.0M
2023-09-29 17.30 17.56 17.30 17.45 0.0M
2023-09-28 17.03 17.25 16.96 17.15 0.0M
2023-09-27 16.64 17.06 16.63 16.82 0.0M
2023-09-26 16.61 16.68 16.54 16.54 0.0M
2023-09-25 16.37 16.56 16.30 16.55 0.0M
2023-09-22 16.52 16.60 16.49 16.57 0.0M
2023-09-21 16.81 16.81 16.40 16.40 0.0M
2023-09-20 16.93 16.93 16.74 16.78 0.0M
2023-09-19 16.96 17.16 16.92 17.14 0.0M
2023-09-18 16.88 17.30 16.88 17.16 0.0M
2023-09-15 16.90 16.92 16.71 16.75 0.0M
2023-09-14 16.66 16.94 16.64 16.90 0.0M
2023-09-13 16.36 16.57 16.36 16.57 0.0M
2023-09-12 16.27 16.69 16.22 16.50 0.0M
2023-09-11 16.65 16.65 15.97 16.07 0.0M
2023-09-08 16.96 16.96 16.71 16.81 0.0M
2023-09-07 16.90 16.90 16.77 16.84 0.0M
2023-09-06 16.79 16.82 16.72 16.75 0.0M
2023-09-05 16.63 16.87 16.63 16.87 0.0M
2023-09-04 16.74 16.78 16.62 16.75 0.0M
2023-09-01 16.77 16.81 16.60 16.77 0.0M
2023-08-31 17.30 17.46 17.28 17.31 0.0M
2023-08-30 17.49 17.49 17.21 17.23 0.0M
2023-08-29 16.79 17.77 16.78 17.52 0.0M
2023-08-28 16.77 16.97 16.61 16.88 0.0M
2023-08-25 16.93 17.02 16.80 16.89 0.0M
2023-08-24 17.03 17.05 16.75 16.77 0.0M
2023-08-23 16.72 16.88 16.69 16.82 0.0M
2023-08-22 16.83 16.88 16.81 16.86 0.0M
2023-08-21 17.00 17.05 16.74 16.79 0.0M
2023-08-18 17.26 17.26 16.86 16.93 0.0M
2023-08-17 18.29 18.29 17.85 17.85 0.0M
2023-08-16 18.49 18.51 18.44 18.48 0.0M
2023-08-15 18.64 18.65 18.57 18.61 0.0M
2023-08-14 18.65 18.76 18.65 18.76 0.0M
2023-08-11 18.61 18.67 18.55 18.60 0.0M
2023-08-10 18.58 18.62 18.55 18.60 0.0M
2023-08-09 18.72 18.79 18.64 18.64 0.0M
2023-08-08 18.39 18.61 18.39 18.59 0.0M
2023-08-07 18.40 18.47 18.25 18.26 0.0M
2023-08-04 18.48 18.54 18.44 18.47 0.0M
2023-08-03 18.57 18.66 18.48 18.58 0.0M
2023-08-02 18.65 18.73 18.56 18.59 0.0M
2023-08-01 18.45 18.47 18.33 18.47 0.0M
2023-07-31 18.70 18.74 18.61 18.62 0.0M
2023-07-28 18.72 18.84 18.71 18.80 0.0M
2023-07-27 18.65 18.81 18.58 18.77 0.0M
2023-07-26 18.54 18.58 18.47 18.56 0.0M
2023-07-25 18.50 18.69 18.48 18.56 0.0M
2023-07-24 18.58 18.67 18.32 18.37 0.0M
2023-07-21 18.75 18.83 18.74 18.80 0.0M
2023-07-20 18.79 18.99 18.72 18.73 0.0M
2023-07-19 18.81 18.92 18.72 18.77 0.0M
2023-07-18 18.67 18.72 18.55 18.65 0.0M
2023-07-17 19.02 19.02 18.70 18.73 0.0M
2023-07-14 19.74 19.79 19.59 19.67 0.0M
2023-07-13 18.58 18.98 18.50 18.98 0.0M
2023-07-12 18.96 18.96 18.79 18.80 0.0M
2023-07-11 18.89 18.89 18.73 18.82 0.0M
2023-07-10 18.75 18.83 18.64 18.82 0.0M
2023-07-07 18.87 18.95 18.83 18.86 0.0M
2023-07-06 19.56 19.92 19.03 19.13 0.0M
2023-07-05 19.69 19.69 19.24 19.33 0.0M
2023-07-04 19.75 19.87 19.75 19.83 0.0M
2023-07-03 19.78 20.02 19.78 19.96 0.0M
2023-06-30 19.11 19.34 18.51 18.69 0.0M
2023-06-29 18.60 19.02 18.60 18.85 0.0M
2023-06-28 18.82 18.86 18.68 18.85 0.0M
2023-06-27 18.92 19.07 18.90 18.91 0.0M
2023-06-26 19.28 19.30 19.00 19.13 0.0M
2023-06-23 19.01 19.35 18.92 19.28 0.0M
2023-06-22 19.23 19.24 18.84 18.94 0.1M
2023-06-21 18.37 18.75 18.31 18.70 0.0M
2023-06-20 17.49 17.51 17.38 17.43 0.0M
2023-06-19 17.40 17.52 17.36 17.39 0.0M
2023-06-16 16.85 16.92 16.70 16.86 0.0M
2023-06-15 16.70 16.74 16.58 16.61 0.0M
2023-06-14 17.87 17.88 17.73 17.73 0.0M
2023-06-13 17.99 17.99 17.71 17.75 0.0M
2023-06-12 17.87 18.00 17.77 17.84 0.0M
2023-06-09 18.83 19.04 18.81 18.99 0.0M
2023-06-08 18.95 19.07 18.94 19.02 0.0M
2023-06-07 19.41 19.43 18.99 19.09 0.0M
2023-06-06 18.73 19.04 18.65 19.02 0.0M
2023-06-05 19.37 19.40 19.10 19.10 0.0M
2023-06-02 19.36 19.53 19.34 19.47 0.0M
2023-06-01 19.16 19.29 19.16 19.18 0.0M
2023-05-31 19.36 19.40 19.19 19.27 0.0M
2023-05-30 19.72 19.73 19.59 19.59 0.0M
2023-05-29 19.57 19.66 19.50 19.50 0.0M
2023-05-26 18.66 18.96 18.64 18.96 0.0M
2023-05-25 18.39 18.62 18.32 18.48 0.0M
2023-05-24 18.72 18.72 18.30 18.42 0.0M
2023-05-23 18.97 19.09 18.94 19.07 0.0M
2023-05-22 18.53 18.65 18.48 18.60 0.0M
2023-05-19 18.52 18.67 18.46 18.46 0.0M
2023-05-18 18.55 18.71 18.55 18.56 0.0M
2023-05-17 18.50 18.54 18.25 18.33 0.0M
2023-05-16 18.46 18.53 18.42 18.53 0.0M
2023-05-15 18.63 18.69 18.50 18.59 0.0M
2023-05-12 17.83 18.04 17.76 17.97 0.0M
2023-05-11 18.59 18.59 18.11 18.32 0.0M
2023-05-10 18.55 18.95 18.54 18.89 0.0M
2023-05-09 18.57 18.73 18.50 18.66 0.0M
2023-05-08 18.68 18.84 18.43 18.78 0.0M
2023-05-05 19.07 19.66 19.03 19.62 0.0M
2023-05-04 18.98 19.22 18.89 19.00 0.0M
2023-05-03 18.71 18.78 18.49 18.53 0.0M
2023-05-02 18.44 18.75 18.41 18.69 0.0M
2023-04-28 19.23 19.33 18.84 18.88 0.0M
2023-04-27 18.93 19.21 18.82 19.13 0.0M
2023-04-26 18.77 19.67 18.70 19.53 0.0M
2023-04-25 18.30 18.40 18.19 18.31 0.0M
2023-04-24 18.59 18.77 18.45 18.52 0.0M
2023-04-21 19.28 19.44 19.09 19.27 0.0M
2023-04-20 19.78 19.91 19.63 19.76 0.0M
2023-04-19 21.00 21.00 19.75 20.16 0.0M
2023-04-18 21.27 21.40 21.13 21.21 0.1M
2023-04-17 21.17 21.19 20.85 21.01 0.0M
2023-04-14 21.15 21.28 20.79 20.79 0.0M
2023-04-13 19.29 20.16 19.29 20.00 0.0M
2023-04-12 18.97 19.41 18.90 19.36 0.0M
2023-04-11 19.52 19.57 19.40 19.41 0.0M
2023-04-06 19.24 19.24 18.89 19.00 0.0M
2023-04-05 19.33 19.62 19.16 19.28 0.0M
2023-04-04 18.44 19.23 18.42 18.82 0.1M
2023-04-03 18.31 18.56 18.22 18.29 0.0M
2023-03-31 18.29 18.84 18.15 18.68 0.0M
2023-03-30 18.38 18.46 18.18 18.18 0.0M
2023-03-29 18.46 18.66 18.42 18.47 0.0M
2023-03-28 17.75 17.92 17.60 17.80 0.0M
2023-03-27 18.09 18.22 17.37 17.56 0.0M
2023-03-24 18.66 18.66 18.08 18.18 0.0M
2023-03-23 17.90 18.80 17.81 18.63 0.0M
2023-03-22 18.50 18.68 18.42 18.57 0.0M
2023-03-21 17.93 18.90 17.90 18.78 0.0M
2023-03-20 18.62 18.75 18.18 18.25 0.0M
2023-03-17 17.86 18.42 17.81 17.85 0.0M
2023-03-16 17.31 17.45 17.22 17.30 0.0M
2023-03-15 17.69 17.81 17.13 17.25 0.0M
2023-03-14 17.34 18.40 17.24 18.24 0.0M
2023-03-13 16.55 17.49 16.12 17.05 0.0M
2023-03-10 14.79 14.90 14.34 14.88 0.0M
2023-03-09 16.15 16.17 15.92 16.06 0.0M
2023-03-08 16.31 16.45 16.23 16.32 0.0M
2023-03-07 16.25 16.40 16.06 16.24 0.0M
2023-03-06 16.28 16.41 16.26 16.35 0.0M
2023-03-03 16.39 16.48 16.28 16.38 0.0M
2023-03-02 17.14 17.15 16.95 17.02 0.0M
2023-03-01 17.22 17.32 17.11 17.16 0.0M
2023-02-28 16.93 17.20 16.91 17.15 0.0M
2023-02-27 17.20 17.46 17.09 17.09 0.0M
2023-02-24 17.35 17.36 16.60 16.72 0.0M
2023-02-23 17.41 17.50 17.05 17.33 0.0M
2023-02-22 17.12 17.21 16.80 16.82 0.0M
2023-02-21 17.71 17.77 17.27 17.27 0.0M
2023-02-20 17.57 17.85 17.57 17.59 0.0M
2023-02-17 17.30 17.51 17.24 17.37 0.0M
2023-02-16 17.42 18.09 17.34 17.87 0.0M
2023-02-15 16.04 16.47 16.03 16.41 0.0M
2023-02-14 15.57 16.14 15.43 15.94 0.0M
2023-02-13 15.78 15.79 15.25 15.25 0.0M
2023-02-10 16.03 16.07 15.75 15.83 0.0M
2023-02-09 16.88 16.99 16.75 16.75 0.0M
2023-02-08 17.31 17.38 16.94 16.94 0.0M
2023-02-07 16.93 17.07 16.90 17.02 0.0M
2023-02-06 16.84 17.13 16.76 17.07 0.0M
2023-02-03 16.70 17.15 16.66 17.15 0.0M
2023-02-02 16.81 17.12 16.81 17.08 0.0M
2023-02-01 16.08 16.17 16.01 16.03 0.0M
2023-01-31 16.18 16.29 16.08 16.29 0.0M
2023-01-30 16.65 16.65 16.05 16.20 0.0M
2023-01-27 16.19 16.30 16.03 16.24 0.0M
2023-01-26 16.37 16.52 16.19 16.29 0.0M
2023-01-25 15.89 15.90 15.61 15.80 0.0M
2023-01-24 16.71 16.72 16.41 16.53 0.0M
2023-01-23 16.61 16.80 16.22 16.52 0.0M
2023-01-20 15.88 16.18 15.83 16.18 0.0M
2023-01-19 15.69 15.84 15.55 15.80 0.0M
2023-01-18 16.26 16.40 15.46 15.53 0.0M
2023-01-17 16.03 16.45 16.03 16.19 0.0M
2023-01-16 15.81 16.00 15.66 15.92 0.0M
2023-01-13 14.42 14.59 14.42 14.52 0.1M
2023-01-12 14.42 14.50 14.15 14.26 0.0M
2023-01-11 13.83 13.85 13.64 13.68 0.0M
2023-01-10 13.71 13.83 13.71 13.77 0.0M
2023-01-09 13.62 13.89 13.59 13.89 0.0M
2023-01-06 13.18 13.30 13.04 13.19 0.0M
2023-01-05 13.08 13.20 13.04 13.17 0.0M
2023-01-04 13.10 13.17 13.05 13.14 0.0M
2023-01-03 12.74 12.83 12.71 12.73 0.0M
2023-01-02 12.65 12.73 12.64 12.70 0.0M