VanEck Ethereum ETF (ETHV)

ETHV
🏛️ Vereinigte Staaten →
59.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.23 61.23 61.23 61.23 11.6K
09:32 61.12 61.12 61.12 61.12 0.3K
09:36 61.17 61.18 61.17 61.18 6.2K
09:37 61.01 61.01 60.99 60.99 1.5K
09:38 60.99 60.99 60.99 60.99 0.5K
09:42 61.24 61.24 61.24 61.24 0.4K
09:43 61.21 61.21 61.21 61.21 1.5K
09:45 61.05 61.05 61.05 61.05 0.3K
09:46 61.12 61.12 61.12 61.12 2.5K
09:52 60.97 60.97 60.97 60.97 0.1K
09:53 60.97 60.97 60.95 60.95 0.6K
09:54 60.93 60.93 60.93 60.93 1.3K
09:59 60.78 60.78 60.78 60.78 0.7K
10:01 60.85 60.85 60.85 60.85 2.0K
10:03 61.01 61.01 61.01 61.01 1.6K
10:12 61.05 61.05 61.05 61.05 0.1K
10:14 61.03 61.03 61.03 61.03 0.2K
10:15 61.08 61.08 61.08 61.08 0.4K
10:23 61.09 61.09 61.09 61.09 0.5K
10:25 61.13 61.13 61.13 61.13 0.4K
10:40 61.15 61.15 61.15 61.15 0.6K
10:46 61.28 61.28 61.28 61.28 0.4K
10:52 61.56 61.56 61.56 61.56 0.2K
10:55 61.47 61.47 61.47 61.47 0.4K
10:59 61.48 61.48 61.48 61.48 0.3K
11:02 61.48 61.48 61.48 61.48 0.5K
11:10 61.35 61.35 61.35 61.35 1.0K
11:13 61.29 61.29 61.29 61.29 0.5K
11:17 61.37 61.37 61.37 61.37 0.6K
11:38 61.44 61.44 61.39 61.39 0.8K
11:50 61.25 61.25 61.25 61.25 0.1K
11:51 61.07 61.07 61.07 61.07 2.7K
12:08 60.95 60.95 60.95 60.95 0.2K
12:09 60.96 60.96 60.96 60.96 1.0K
12:12 60.87 60.87 60.87 60.87 1.2K
12:13 60.85 60.93 60.85 60.93 2.6K
12:14 60.96 60.96 60.96 60.96 0.6K
12:16 60.97 60.97 60.97 60.97 0.2K
12:17 60.99 60.99 60.99 60.99 0.1K
12:18 61.01 61.03 61.01 61.03 1.4K
12:24 61.08 61.08 61.08 61.08 0.5K
12:26 61.02 61.02 61.02 61.02 0.3K
12:27 61.11 61.11 61.11 61.11 0.4K
12:29 61.09 61.09 61.09 61.09 0.2K
12:34 61.02 61.02 61.02 61.02 0.7K
12:46 61.09 61.09 61.09 61.09 0.2K
12:48 61.10 61.10 61.10 61.10 0.4K
13:01 61.08 61.08 61.08 61.08 0.2K
13:06 61.05 61.05 61.05 61.05 0.2K
13:16 61.17 61.17 61.17 61.17 0.2K
13:22 61.16 61.16 61.16 61.16 0.9K
13:32 61.31 61.31 61.31 61.31 0.2K
13:33 61.34 61.34 61.34 61.34 0.5K
13:41 61.40 61.40 61.40 61.40 0.8K
13:51 61.32 61.32 61.32 61.32 0.4K
14:09 61.21 61.21 61.21 61.21 1.0K
14:12 61.06 61.06 61.06 61.06 0.7K
14:13 61.10 61.10 61.10 61.10 0.5K
14:15 61.11 61.11 61.11 61.11 0.5K
14:22 61.07 61.07 61.07 61.07 0.6K
14:48 61.04 61.04 61.02 61.02 0.3K
14:49 61.07 61.07 61.07 61.07 0.3K
14:50 61.05 61.05 61.05 61.05 0.4K
14:54 61.09 61.09 61.09 61.09 0.6K
15:00 61.11 61.11 61.11 61.11 1.2K
15:13 61.06 61.06 61.06 61.06 0.4K
15:23 61.06 61.06 61.06 61.06 2.1K
15:33 60.91 60.91 60.91 60.91 0.5K
15:39 60.91 60.91 60.91 60.91 0.2K
15:40 60.95 60.95 60.95 60.95 0.4K
15:43 60.94 60.94 60.94 60.94 2.0K
15:50 60.95 60.96 60.95 60.96 0.3K
15:55 61.01 61.01 61.01 61.01 0.8K
15:57 61.00 61.00 61.00 61.00 1.1K
15:59 60.98 60.98 60.91 60.91 5.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 57.35 59.63 57.28 59.02 0.4M
2025-09-25 58.64 58.89 55.96 57.26 0.7M
2025-09-24 61.16 61.56 60.77 60.91 0.1M
2025-09-23 61.45 61.65 60.56 60.84 0.2M
2025-09-22 61.59 61.85 60.44 60.57 0.3M
2025-09-19 66.31 66.56 64.97 65.03 0.4M
2025-09-18 67.18 67.96 66.82 67.25 0.2M
2025-09-17 66.02 66.35 64.14 66.18 0.6M
2025-09-16 66.06 66.09 64.77 65.82 0.2M
2025-09-15 66.36 66.56 65.42 65.82 0.2M
2025-09-12 66.25 68.46 66.06 68.44 0.3M
2025-09-11 64.59 65.09 64.39 64.86 0.2M
2025-09-10 64.07 65.25 63.00 63.34 0.3M
2025-09-09 63.56 63.89 62.64 62.91 0.4M
2025-09-08 63.59 64.24 62.79 62.85 0.2M
2025-09-05 65.41 65.52 62.36 63.45 0.4M
2025-09-04 64.44 64.51 62.42 62.60 0.2M
2025-09-03 64.07 65.75 64.01 65.58 0.2M
2025-09-02 63.07 64.36 62.39 62.54 0.2M
2025-08-29 64.36 64.36 62.55 63.59 0.3M
2025-08-28 67.40 67.53 64.98 65.02 0.2M
2025-08-27 67.53 68.29 66.52 66.91 0.3M
2025-08-26 65.70 67.38 65.05 67.38 0.3M
2025-08-25 68.21 68.58 64.70 64.76 0.4M
2025-08-22 62.37 71.17 62.23 70.86 1.0M
2025-08-21 62.57 63.32 61.65 61.85 0.1M
2025-08-20 61.28 63.87 60.13 63.70 0.3M
2025-08-19 63.20 63.53 60.21 60.59 0.3M
2025-08-18 63.77 64.17 62.62 63.77 0.2M
2025-08-15 67.63 67.67 64.06 64.21 0.4M
2025-08-14 66.41 68.93 65.71 66.52 0.4M
2025-08-13 69.07 69.63 67.67 69.47 0.4M
2025-08-12 64.73 66.30 63.82 66.26 0.3M
2025-08-11 61.33 63.92 61.29 62.42 0.3M
2025-08-08 57.37 59.62 57.28 59.60 0.2M
2025-08-07 56.19 56.83 55.41 56.74 0.2M
2025-08-06 52.61 54.21 52.36 53.98 0.1M
2025-08-05 53.30 53.59 52.09 52.33 0.3M
2025-08-04 52.23 54.44 52.17 53.76 0.3M
2025-08-01 53.45 53.46 51.36 51.37 0.3M
2025-07-31 55.71 55.95 54.70 54.74 0.1M
2025-07-30 55.05 56.11 53.88 55.09 0.2M
2025-07-29 56.65 56.65 54.46 55.14 0.2M
2025-07-28 56.35 56.62 54.99 55.64 0.2M
2025-07-25 54.33 54.47 52.86 53.35 0.1M
2025-07-24 53.45 55.28 53.02 54.85 0.2M
2025-07-23 53.72 53.72 52.11 52.61 0.2M
2025-07-22 54.17 54.98 53.18 53.80 0.2M
2025-07-21 55.55 56.56 54.58 54.80 0.2M
2025-07-18 53.13 53.89 51.76 52.12 0.3M
2025-07-17 50.21 50.58 49.34 50.07 0.1M
2025-07-16 46.50 49.64 46.44 49.64 0.3M
2025-07-15 44.47 45.41 43.50 44.61 0.1M
2025-07-14 44.68 45.00 43.75 43.97 0.1M
2025-07-11 43.94 44.17 43.13 44.17 0.3M
2025-07-10 40.91 41.64 40.55 41.32 0.1M
2025-07-09 39.02 40.92 38.59 40.59 0.1M
2025-07-08 37.82 38.51 37.57 38.28 0.0M
2025-07-07 37.44 37.54 36.90 37.28 0.0M
2025-07-03 38.00 38.61 37.65 37.74 0.0M
2025-07-02 35.88 38.21 35.88 38.18 0.1M
2025-07-01 35.81 35.95 35.17 35.17 0.1M
2025-06-30 36.22 36.92 35.72 36.92 0.0M
2025-06-27 35.54 35.88 35.05 35.38 0.0M
2025-06-26 35.71 35.85 35.40 35.70 0.0M
2025-06-25 35.80 35.80 35.19 35.62 0.0M
2025-06-24 35.40 36.36 35.35 35.70 0.0M
2025-06-23 32.98 34.02 32.21 33.92 0.1M
2025-06-20 37.46 37.46 34.71 35.35 0.0M
2025-06-18 36.23 37.16 36.23 36.50 0.0M
2025-06-17 37.50 37.61 36.00 37.05 0.0M
2025-06-16 38.31 39.15 38.30 39.02 0.0M
2025-06-13 37.28 37.77 36.75 37.02 0.0M
2025-06-12 40.16 40.57 39.44 39.46 0.0M
2025-06-11 41.31 42.20 40.94 41.26 0.0M
2025-06-10 40.38 41.09 39.61 40.71 0.1M
2025-06-09 37.21 37.94 36.90 37.82 0.0M
2025-06-06 36.44 37.05 36.38 36.38 0.0M
2025-06-05 38.53 38.53 36.77 37.02 0.1M
2025-06-04 38.31 39.13 38.04 38.49 0.0M
2025-06-03 38.47 38.86 38.24 38.52 0.0M
2025-06-02 36.62 37.43 36.62 37.10 0.0M
2025-05-30 38.03 38.35 37.22 37.72 0.1M
2025-05-29 39.39 39.40 38.51 38.86 0.0M
2025-05-28 39.25 39.34 38.36 38.40 0.0M
2025-05-27 39.12 39.69 38.72 39.43 0.1M
2025-05-23 37.52 37.98 37.34 37.54 0.1M
2025-05-22 38.84 39.26 38.51 38.60 0.1M
2025-05-21 37.04 38.31 35.98 36.86 0.1M
2025-05-20 36.36 36.78 35.83 36.64 0.0M
2025-05-19 35.25 37.25 35.14 36.88 0.1M
2025-05-16 38.13 38.24 37.79 38.00 0.0M
2025-05-15 37.52 38.06 36.31 37.09 0.0M
2025-05-14 38.30 38.40 37.40 38.14 0.1M
2025-05-13 37.25 40.07 37.05 39.47 0.1M
2025-05-12 37.50 37.70 35.60 36.07 0.1M
2025-05-09 34.35 34.96 33.35 34.21 0.1M
2025-05-08 28.86 31.23 28.79 31.07 0.2M
2025-05-07 26.73 26.88 26.20 26.29 0.0M
2025-05-06 25.78 26.28 25.67 26.11 0.1M
2025-05-05 26.42 26.74 26.28 26.62 0.0M
2025-05-02 26.92 27.37 26.82 26.96 0.1M
2025-05-01 27.13 27.46 26.76 27.02 0.1M
2025-04-30 25.96 26.22 25.39 26.14 0.1M
2025-04-29 26.55 26.82 26.55 26.72 0.0M
2025-04-28 26.37 26.41 25.58 26.34 0.1M
2025-04-25 25.92 26.78 25.90 26.44 0.1M
2025-04-24 25.75 26.04 25.58 25.86 0.1M
2025-04-23 26.61 26.86 25.84 26.22 0.2M
2025-04-22 23.91 25.32 23.86 24.94 0.2M
2025-04-21 23.85 24.01 22.96 23.03 0.0M
2025-04-17 23.35 23.65 22.89 23.17 0.1M
2025-04-16 23.06 23.59 22.52 23.23 0.2M
2025-04-15 24.00 24.27 23.39 23.52 0.1M
2025-04-14 24.51 24.65 23.69 23.99 0.1M
2025-04-11 22.83 23.24 22.59 22.91 0.2M
2025-04-10 23.26 23.27 21.57 22.18 0.2M
2025-04-09 21.34 24.47 21.34 23.98 0.4M
2025-04-08 23.16 23.21 21.29 21.41 0.2M
2025-04-07 22.01 23.95 21.86 22.61 0.4M
2025-04-04 26.04 26.76 25.94 26.48 0.3M
2025-04-03 25.97 26.31 25.68 26.14 0.1M
2025-04-02 27.22 28.10 27.22 27.99 0.1M
2025-04-01 27.44 28.23 26.98 27.99 0.1M
2025-03-31 26.69 27.15 26.34 26.75 0.1M
2025-03-28 27.74 27.84 27.27 27.39 0.1M
2025-03-27 29.44 29.65 29.09 29.37 0.1M
2025-03-26 30.10 30.12 29.05 29.29 0.1M
2025-03-25 30.38 30.49 30.06 30.37 0.1M
2025-03-24 30.39 30.77 30.31 30.61 0.1M
2025-03-21 28.51 28.94 28.39 28.88 0.1M
2025-03-20 29.09 29.37 28.62 28.88 0.0M
2025-03-19 29.42 30.27 29.39 29.78 0.1M
2025-03-18 27.81 27.90 27.41 27.87 0.1M
2025-03-17 27.81 28.58 27.75 28.47 0.0M
2025-03-14 27.85 28.51 27.59 28.32 0.1M
2025-03-13 27.77 27.77 26.69 27.09 0.1M
2025-03-12 27.97 27.99 26.95 27.48 0.1M
2025-03-11 28.14 28.66 26.97 28.56 0.1M
2025-03-10 30.97 30.97 26.56 27.40 0.2M
2025-03-07 32.01 32.93 31.39 31.57 0.0M
2025-03-06 32.99 33.24 32.03 32.24 0.1M
2025-03-05 32.23 32.74 31.69 32.70 0.1M
2025-03-04 30.22 32.11 29.26 31.35 0.1M
2025-03-03 34.60 34.60 30.75 31.13 0.1M
2025-02-28 31.72 33.01 31.45 32.52 0.1M
2025-02-27 34.35 34.40 32.93 32.97 0.0M
2025-02-26 34.87 35.91 33.09 34.18 0.1M
2025-02-25 35.33 36.74 34.60 36.44 0.1M
2025-02-24 39.13 39.30 38.46 38.70 0.1M
2025-02-21 41.34 41.50 38.40 38.54 0.1M
2025-02-20 40.51 40.56 39.72 40.30 0.1M
2025-02-19 39.82 40.00 39.28 39.88 0.0M
2025-02-18 39.83 39.83 38.25 38.53 0.1M
2025-02-14 39.53 40.86 39.46 40.01 0.0M
2025-02-13 38.80 38.98 38.37 38.89 0.0M
2025-02-12 37.64 39.47 37.36 39.21 0.1M
2025-02-11 38.94 39.21 37.86 38.03 0.1M
2025-02-10 38.98 39.35 38.67 39.32 0.1M
2025-02-07 40.96 40.97 37.80 37.86 0.1M
2025-02-06 40.56 40.60 39.21 39.85 0.1M
2025-02-05 41.28 41.28 39.82 40.51 0.1M
2025-02-04 41.10 42.01 39.92 40.11 0.2M
2025-02-03 37.57 40.60 37.40 39.71 0.4M
2025-01-31 49.24 50.39 48.12 48.58 0.1M
2025-01-30 47.66 48.10 47.33 47.39 0.1M
2025-01-29 45.61 46.51 44.75 45.95 0.1M
2025-01-28 46.47 47.08 45.30 45.33 0.1M
2025-01-27 45.51 46.16 44.65 46.04 0.1M
2025-01-24 49.78 50.20 48.78 48.83 0.2M
2025-01-23 47.42 48.33 46.82 47.59 0.8M
2025-01-22 48.47 48.47 47.45 47.70 0.1M
2025-01-21 48.80 49.32 47.92 48.53 0.1M
2025-01-17 50.17 51.70 49.89 51.56 0.1M
2025-01-16 48.93 49.20 47.84 48.87 0.1M
2025-01-15 48.23 50.86 48.03 50.36 0.1M
2025-01-14 47.06 47.35 46.46 47.22 0.0M
2025-01-13 44.63 45.32 42.70 45.24 0.1M
2025-01-10 47.92 48.61 46.80 47.71 0.1M
2025-01-08 49.13 49.51 46.98 48.02 0.2M
2025-01-07 53.33 53.39 49.21 49.56 0.4M
2025-01-06 53.22 54.86 53.22 53.97 0.1M
2025-01-03 51.49 53.19 51.46 52.77 0.1M
2025-01-02 50.73 51.22 50.30 50.61 0.1M