VanEck Ethereum ETN A (A3GPSP)

VETHG
🏛️ Deutschland →
20.34
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
2021-12-30 19.97 20.10 19.75 20.00 0.0M
2021-12-29 20.43 20.55 19.83 20.21 0.1M
2021-12-28 21.05 21.10 20.56 20.66 0.1M
2021-12-27 21.76 22.08 21.69 21.95 0.1M
2021-12-23 20.93 21.30 20.88 21.21 0.1M
2021-12-22 21.84 21.90 21.16 21.53 0.1M
2021-12-21 21.59 21.87 21.33 21.47 0.2M
2021-12-20 20.59 20.68 20.20 20.48 0.2M
2021-12-17 20.90 21.22 19.90 21.02 0.3M
2021-12-16 21.54 22.10 21.49 21.99 0.7M
2021-12-15 20.85 21.00 19.72 19.93 0.2M
2021-12-14 20.46 20.73 20.19 20.44 0.1M
2021-12-13 21.45 21.68 20.20 20.39 0.2M
2021-12-10 21.69 22.75 21.17 21.40 0.3M
2021-12-09 23.50 23.50 22.24 22.67 0.4M
2021-12-08 23.53 23.91 22.82 23.52 0.4M
2021-12-07 23.50 23.90 23.41 23.57 0.3M
2021-12-06 21.78 22.29 21.03 22.28 0.5M
2021-12-03 24.54 25.03 23.40 23.68 0.5M
2021-12-02 24.63 24.86 24.04 24.16 0.6M
2021-12-01 25.41 25.62 25.02 25.36 0.4M
2021-11-30 23.70 25.44 23.56 25.02 0.7M
2021-11-29 23.42 23.60 23.08 23.46 0.4M
2021-11-26 23.20 23.30 21.10 21.95 0.6M
2021-11-25 23.30 24.47 23.12 24.26 0.1M
2021-11-24 23.05 23.49 22.57 22.98 0.4M
2021-11-23 22.36 23.45 21.94 23.33 0.6M
2021-11-22 22.67 23.31 22.30 22.90 0.2M
2021-11-19 21.84 22.80 21.81 22.70 0.2M
2021-11-18 22.83 22.84 21.46 21.50 0.3M
2021-11-17 22.60 22.88 22.04 22.68 0.2M
2021-11-16 23.06 23.29 21.93 23.13 0.4M
2021-11-15 24.84 25.35 24.53 24.66 0.2M
2021-11-12 24.90 25.17 23.99 24.00 0.3M
2021-11-11 24.86 25.30 24.66 25.30 0.1M
2021-11-10 24.77 25.67 24.68 25.59 0.1M
2021-11-09 25.11 25.34 24.95 25.11 0.1M
2021-11-08 24.88 25.06 24.73 25.00 0.2M
2021-11-05 23.86 23.95 23.46 23.56 0.3M
2021-11-04 23.88 24.16 23.39 23.50 0.2M
2021-11-03 24.15 24.25 23.43 23.89 0.2M
2021-11-02 22.81 23.75 22.75 23.64 0.3M
2021-11-01 22.68 23.02 22.60 22.74 0.2M
2021-10-29 22.55 23.33 22.36 23.22 0.2M
2021-10-28 21.20 21.99 21.01 21.81 0.1M
2021-10-27 22.17 22.25 20.59 21.07 0.6M
2021-10-26 22.01 22.20 21.66 21.81 0.7M
2021-10-25 21.52 21.89 21.50 21.77 0.2M
2021-10-22 21.51 21.71 20.68 20.84 0.2M
2021-10-21 21.68 22.88 21.12 21.12 0.2M
2021-10-20 20.07 21.32 20.07 21.18 0.2M
2021-10-19 19.73 20.13 19.56 19.87 0.1M
2021-10-18 20.30 20.36 19.28 19.69 0.6M
2021-10-15 20.03 20.13 19.66 19.87 0.1M
2021-10-14 19.01 20.05 18.99 19.95 0.3M
2021-10-13 18.28 18.45 17.95 18.32 0.1M
2021-10-12 18.28 18.67 17.92 18.45 0.4M
2021-10-11 18.51 19.06 18.47 18.89 0.1M
2021-10-08 18.86 19.32 18.82 19.01 0.1M
2021-10-07 18.50 19.17 18.44 18.88 0.1M
2021-10-06 18.30 19.13 17.61 19.08 0.2M
2021-10-05 17.82 18.24 17.75 17.98 0.3M
2021-10-04 17.53 17.91 17.17 17.39 0.5M
2021-10-01 15.86 17.15 15.82 16.96 0.5M
2021-09-30 15.81 15.91 15.47 15.77 0.1M
2021-09-29 15.26 15.41 15.10 15.19 0.1M
2021-09-28 15.24 15.40 14.82 14.90 0.2M
2021-09-27 16.16 16.33 15.78 15.86 0.2M
2021-09-24 15.93 16.16 14.20 14.94 0.6M
2021-09-23 16.20 16.38 15.85 16.09 0.1M
2021-09-22 15.16 15.57 14.96 15.57 0.1M
2021-09-21 15.74 16.08 15.38 15.86 0.1M
2021-09-20 16.60 16.60 15.25 16.00 0.4M
2021-09-17 18.46 18.46 17.60 17.92 0.2M
2021-09-16 18.82 18.86 18.33 18.74 0.1M
2021-09-15 17.43 18.05 17.42 18.01 0.1M
2021-09-14 17.09 17.55 16.97 17.55 0.2M
2021-09-13 16.89 17.39 15.99 16.61 0.6M
2021-09-10 17.66 17.66 16.49 16.81 0.4M
2021-09-09 17.86 18.38 17.46 18.08 0.5M
2021-09-08 17.15 17.72 16.59 17.65 0.3M
2021-09-07 20.06 20.06 16.95 17.42 0.8M
2021-09-06 20.19 20.38 19.86 20.21 0.1M
2021-09-03 19.50 20.66 19.39 20.32 0.3M
2021-09-02 19.39 19.70 19.15 19.35 0.2M
2021-09-01 18.18 18.36 18.09 18.28 0.1M
2021-08-31 16.59 17.85 16.59 17.44 0.5M
2021-08-30 16.37 16.52 16.31 16.51 0.2M
2021-08-27 16.10 16.81 16.05 16.74 0.6M
2021-08-26 15.99 16.26 15.83 16.11 0.3M
2021-08-25 16.67 16.68 15.97 16.51 0.5M
2021-08-24 17.39 17.44 16.73 16.73 0.5M
2021-08-23 17.32 17.56 17.18 17.20 0.2M
2021-08-20 16.83 17.25 16.66 17.12 0.1M
2021-08-19 15.68 15.96 15.45 15.96 0.4M
2021-08-18 15.93 16.02 15.55 15.98 0.3M
2021-08-17 16.26 17.05 16.24 16.47 0.1M
2021-08-16 16.97 17.13 16.48 16.55 0.3M
2021-08-13 16.63 16.92 16.45 16.51 0.2M
2021-08-12 16.27 16.45 15.69 15.84 0.3M
2021-08-11 16.86 16.98 16.69 16.90 0.1M
2021-08-10 16.14 16.81 16.12 16.18 0.4M
2021-08-09 15.17 16.35 15.08 16.33 0.2M
2021-08-06 14.37 14.55 14.07 14.49 0.1M
2021-08-05 13.81 14.44 13.03 14.39 0.5M
2021-08-04 12.78 13.88 12.65 13.75 0.3M
2021-08-03 12.68 13.04 12.58 12.83 0.1M
2021-08-02 13.45 13.60 13.12 13.54 0.3M
2021-07-30 12.35 12.35 11.63 12.04 0.5M
2021-07-29 11.83 11.97 11.74 11.91 0.1M
2021-07-28 11.70 12.12 11.70 11.84 0.2M
2021-07-27 11.38 11.95 11.33 11.72 0.2M
2021-07-26 12.22 12.33 11.91 12.08 0.4M
2021-07-23 10.74 10.76 10.58 10.68 0.1M
2021-07-22 10.30 10.45 10.09 10.40 0.1M
2021-07-21 9.72 10.07 9.64 10.05 0.1M
2021-07-20 9.11 9.35 8.88 9.31 0.1M
2021-07-19 9.83 9.90 9.29 9.39 0.2M
2021-07-16 9.89 9.89 9.55 9.89 0.1M
2021-07-15 10.04 10.15 9.74 9.89 0.3M
2021-07-14 9.74 10.39 9.67 10.34 0.2M
2021-07-13 10.37 10.51 10.12 10.24 0.1M
2021-07-12 11.08 11.08 10.69 10.76 0.1M
2021-07-09 10.94 11.22 10.62 11.15 0.1M
2021-07-08 11.49 11.51 10.95 11.14 0.3M
2021-07-07 12.31 12.47 12.10 12.10 0.2M
2021-07-06 11.93 12.08 11.64 11.89 0.2M
2021-07-05 11.72 11.84 11.31 11.36 0.1M
2021-07-02 10.52 10.92 10.43 10.87 0.1M
2021-07-01 11.13 11.15 10.67 10.92 0.3M
2021-06-30 10.97 11.11 10.78 10.81 0.1M
2021-06-29 11.03 11.45 10.85 11.36 0.1M
2021-06-28 10.12 10.71 10.12 10.66 0.2M
2021-06-25 10.02 10.02 9.16 9.33 0.5M
2021-06-24 9.85 10.30 9.82 10.30 0.1M
2021-06-23 10.23 10.41 10.05 10.16 0.3M
2021-06-22 10.03 10.03 8.77 9.58 0.4M
2021-06-21 10.52 10.52 9.73 10.14 0.3M
2021-06-18 11.95 12.07 11.47 11.50 0.1M
2021-06-17 12.48 12.55 12.09 12.30 0.0M
2021-06-16 12.83 12.84 12.16 12.21 0.1M
2021-06-15 13.09 13.21 12.75 12.82 0.1M
2021-06-14 12.67 12.97 12.45 12.86 0.1M
2021-06-11 12.15 12.50 12.09 12.20 0.1M
2021-06-10 12.75 13.05 12.52 12.62 0.1M
2021-06-09 12.73 13.00 12.29 12.85 0.3M
2021-06-08 12.21 12.85 11.60 11.79 0.4M
2021-06-07 13.80 14.29 13.77 13.92 0.1M
2021-06-04 13.22 13.40 12.87 13.25 0.4M
2021-06-03 14.22 14.45 13.89 14.12 0.2M
2021-06-02 13.26 13.99 13.25 13.90 0.4M
2021-06-01 13.35 13.35 12.66 12.76 0.2M
2021-05-31 12.12 13.09 12.07 13.04 0.3M
2021-05-28 12.93 13.17 12.15 12.85 0.7M
2021-05-27 13.78 14.39 13.45 14.13 0.3M
2021-05-26 14.28 14.53 13.46 13.76 0.4M
2021-05-25 13.27 13.36 11.90 13.00 0.3M
2021-05-21 13.72 13.87 12.14 12.43 0.3M
2021-05-20 13.60 15.00 13.00 14.56 0.4M
2021-05-19 14.55 15.01 10.34 13.50 0.9M
2021-05-18 17.45 17.87 16.33 16.98 0.2M
2021-05-17 17.27 18.02 16.72 16.72 0.5M
2021-05-14 19.42 21.01 19.39 21.01 0.5M
2021-05-13 20.31 20.31 18.23 19.22 0.6M
2021-05-12 21.66 22.13 21.29 21.30 0.2M
2021-05-11 19.96 20.50 19.57 20.24 0.1M
2021-05-10 20.83 21.00 20.03 20.79 0.3M
2021-05-07 17.50 17.79 17.30 17.72 0.1M
2021-05-06 17.44 18.18 17.39 18.18 0.2M
2021-05-05 16.60 17.37 16.54 17.00 0.3M
2021-05-04 17.20 17.90 16.50 16.86 0.3M
2021-05-03 15.69 16.25 15.64 16.07 0.3M
2021-04-30 14.08 14.15 13.80 13.94 0.4M
2021-04-29 13.83 14.14 13.66 14.10 0.1M
2021-04-28 13.18 13.83 13.07 13.56 0.1M
2021-04-27 13.00 13.38 12.84 13.38 0.1M
2021-04-26 12.46 12.80 12.26 12.63 0.1M
2021-04-23 10.87 11.70 10.70 11.69 0.2M
2021-04-22 12.62 13.26 12.29 13.19 0.7M
2021-04-21 11.74 12.47 11.45 12.36 0.3M
2021-04-20 10.47 11.35 10.44 11.17 0.1M
2021-04-19 11.59 11.61 10.74 10.85 0.2M
2021-04-16 12.61 12.61 11.83 12.37 0.1M
2021-04-15 12.68 12.75 12.34 12.61 0.1M
2021-04-14 12.20 12.27 11.77 11.99 0.2M
2021-04-13 11.21 11.66 11.10 11.64 0.1M
2021-04-12 11.31 11.35 10.89 10.94 0.1M
2021-04-09 10.64 10.82 10.61 10.62 0.0M
2021-04-08 10.44 10.54 10.25 10.53 0.0M
2021-04-07 10.73 10.73 9.99 10.27 0.0M
2021-04-06 11.04 11.06 10.60 10.74 0.1M
2021-04-01 9.99 10.26 9.98 10.10 0.0M
2021-03-31 9.68 9.68 9.42 9.61 0.0M