Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Hashdex Ethereum | ETHE11 | Brasilien | Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,00 | 45,31 | 46,54 | 45,56 | 45,50 |
ETHE11 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 47,50 | 47,90 | 43,00 | 45,72 | 38.353 | -1,94 | -4,08% |
1 Monat | 52,57 | 54,77 | 43,00 | 49,06 | 86.137 | -7,01 | -13,33% |
3 Monate | 39,81 | 60,59 | 39,25 | 50,89 | 119.756 | 5,75 | 14,44% |
6 Monate | 26,99 | 60,59 | 26,60 | 45,48 | 78.493 | 18,57 | 68,80% |
1 Jahr | 27,86 | 60,59 | 21,33 | 42,06 | 46.686 | 17,70 | 63,53% |
3 Jahre | 49,80 | 80,16 | 15,41 | 44,12 | 74.090 | -4,24 | -8,51% |
5 Jahre | 49,80 | 80,16 | 15,41 | 44,12 | 74.090 | -4,24 | -8,51% |
ETHE11 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 45,56 | -0,24 | -0,52% | 46,00 | 46,54 | 45,31 | 26.620 |
03 Mai 2024 | 45,80 | 0,58 | 1,28% | 45,50 | 45,98 | 45,02 | 24.908 |
02 Mai 2024 | 45,22 | 0,48 | 1,07% | 44,89 | 45,50 | 44,06 | 30.441 |
30 Apr 2024 | 44,74 | -2,91 | -6,11% | 45,80 | 46,16 | 43,00 | 60.236 |
29 Apr 2024 | 47,65 | 0,65 | 1,38% | 47,50 | 47,90 | 46,82 | 37.826 |
26 Apr 2024 | 47,00 | -1,29 | -2,67% | 47,45 | 47,50 | 46,62 | 24.503 |
25 Apr 2024 | 48,29 | 1,18 | 2,50% | 47,09 | 48,31 | 46,60 | 19.558 |
24 Apr 2024 | 47,11 | -1,44 | -2,97% | 48,85 | 49,50 | 47,01 | 47.042 |
23 Apr 2024 | 48,55 | 0,06 | 0,12% | 48,68 | 49,40 | 48,05 | 24.827 |
22 Apr 2024 | 48,49 | 1,31 | 2,78% | 48,06 | 49,40 | 48,01 | 57.658 |
19 Apr 2024 | 47,18 | 0,37 | 0,79% | 47,53 | 47,69 | 46,29 | 74.534 |
18 Apr 2024 | 46,81 | 1,23 | 2,70% | 45,82 | 47,42 | 45,80 | 59.264 |
17 Apr 2024 | 45,58 | -1,82 | -3,84% | 47,00 | 47,15 | 44,28 | 219.617 |
16 Apr 2024 | 47,40 | 0,15 | 0,32% | 47,27 | 47,98 | 45,45 | 106.018 |
15 Apr 2024 | 47,25 | -1,84 | -3,75% | 49,09 | 49,45 | 46,36 | 121.322 |
12 Apr 2024 | 49,09 | -3,18 | -6,08% | 52,99 | 52,99 | 47,77 | 231.147 |
11 Apr 2024 | 52,27 | -0,31 | -0,59% | 52,32 | 53,52 | 52,07 | 54.053 |
10 Apr 2024 | 52,58 | 0,24 | 0,46% | 51,09 | 53,09 | 50,52 | 79.580 |
09 Apr 2024 | 52,34 | -2,16 | -3,96% | 53,80 | 54,47 | 51,28 | 138.867 |
08 Apr 2024 | 54,50 | 5,28 | 10,73% | 52,57 | 54,77 | 52,49 | 225.196 |