21,960$
-5,87%
Echtzeit-Aktienkurs Coupang
Bid:
Ask:
Aktienkurse zur Coupang Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,05 | 23,38 | 21,91 | 22,00 | -5,70% | 7.118.547,00 |
| 05.09.2024 | 23,49 | 23,99 | 22,80 | 23,33 | -0,89% | 8.845.869,00 |
| 04.09.2024 | 22,20 | 23,94 | 21,95 | 23,54 | 7,00% | 14.535.896,00 |
| 03.09.2024 | 21,99 | 22,15 | 21,93 | 22,00 | -0,68% | 5.565.381,00 |
| 30.08.2024 | 22,17 | 22,37 | 21,83 | 22,15 | 0,54% | 3.146.382,00 |
| 29.08.2024 | 22,13 | 22,40 | 22,02 | 22,03 | 0,55% | 3.548.673,00 |
| 28.08.2024 | 22,55 | 22,65 | 21,85 | 21,91 | -3,05% | 3.860.369,00 |
| 27.08.2024 | 22,59 | 22,96 | 22,49 | 22,60 | -0,79% | 3.201.860,00 |
| 26.08.2024 | 22,76 | 22,98 | 22,36 | 22,78 | -0,39% | 3.862.235,00 |
| 23.08.2024 | 23,12 | 23,21 | 22,77 | 22,87 | -0,52% | 4.049.047,00 |
| 22.08.2024 | 22,96 | 23,52 | 22,79 | 22,99 | 0,66% | 6.753.536,00 |
| 21.08.2024 | 22,76 | 23,19 | 22,54 | 22,84 | 0,22% | 7.026.431,00 |
| 20.08.2024 | 23,50 | 23,66 | 22,74 | 22,79 | -3,39% | 6.027.994,00 |
| 19.08.2024 | 22,56 | 23,61 | 22,41 | 23,59 | 5,08% | 10.911.862,00 |
| 16.08.2024 | 22,50 | 22,77 | 22,18 | 22,45 | 0,22% | 7.597.090,00 |
| 15.08.2024 | 22,23 | 22,65 | 22,06 | 22,40 | 1,13% | 6.774.155,00 |
| 14.08.2024 | 22,63 | 22,72 | 22,03 | 22,15 | -1,90% | 5.531.386,00 |
| 13.08.2024 | 22,88 | 23,05 | 22,50 | 22,58 | -0,66% | 9.739.140,00 |
| 12.08.2024 | 22,68 | 22,80 | 22,28 | 22,73 | 0,62% | 5.499.171,00 |
| 09.08.2024 | 22,76 | 22,99 | 22,37 | 22,59 | -0,83% | 17.900.442,00 |
| 08.08.2024 | 21,37 | 22,80 | 21,26 | 22,78 | 7,40% | 11.462.848,00 |
| 07.08.2024 | 20,63 | 22,20 | 20,63 | 21,21 | 2,61% | 19.950.706,00 |
| 06.08.2024 | 20,44 | 21,08 | 20,21 | 20,67 | 1,57% | 8.289.611,00 |
| 05.08.2024 | 18,30 | 20,43 | 18,16 | 20,35 | 0,35% | 9.656.395,00 |
| 02.08.2024 | 19,90 | 20,33 | 19,70 | 20,28 | -1,65% | 6.057.397,00 |
| 01.08.2024 | 20,70 | 20,93 | 20,36 | 20,62 | -0,63% | 6.127.135,00 |
| 31.07.2024 | 20,64 | 21,03 | 20,61 | 20,75 | 2,07% | 5.815.807,00 |
| 30.07.2024 | 20,36 | 20,43 | 19,83 | 20,33 | 0,15% | 4.506.749,00 |
| 29.07.2024 | 20,28 | 20,57 | 20,19 | 20,30 | 0,59% | 5.359.824,00 |
| 26.07.2024 | 20,03 | 20,43 | 19,94 | 20,18 | 1,97% | 9.692.080,00 |
| 25.07.2024 | 19,94 | 20,18 | 19,62 | 19,79 | -0,65% | 4.436.210,00 |
| 24.07.2024 | 20,52 | 20,65 | 19,91 | 19,92 | -3,30% | 9.611.955,00 |
| 23.07.2024 | 20,54 | 20,67 | 20,42 | 20,60 | -0,05% | 3.235.151,00 |
| 22.07.2024 | 20,24 | 20,74 | 20,18 | 20,61 | 2,08% | 6.338.973,00 |
| 19.07.2024 | 20,24 | 20,27 | 20,04 | 20,19 | -0,10% | 3.651.260,00 |
| 18.07.2024 | 21,04 | 21,04 | 20,09 | 20,21 | -2,93% | 7.690.511,00 |
| 17.07.2024 | 21,07 | 21,12 | 20,52 | 20,82 | -2,30% | 6.747.498,00 |
| 16.07.2024 | 21,26 | 21,45 | 21,10 | 21,31 | 0,61% | 4.393.600,00 |
| 15.07.2024 | 21,84 | 21,91 | 21,13 | 21,18 | -2,93% | 6.940.723,00 |
| 12.07.2024 | 21,70 | 22,32 | 21,68 | 21,82 | 0,93% | 4.211.346,00 |
| 11.07.2024 | 21,57 | 21,68 | 21,36 | 21,62 | 1,17% | 7.061.196,00 |
| 10.07.2024 | 21,46 | 21,49 | 21,03 | 21,37 | 0,14% | 3.643.884,00 |
| 09.07.2024 | 21,31 | 21,73 | 21,27 | 21,34 | -0,33% | 4.372.341,00 |
| 08.07.2024 | 21,58 | 21,84 | 21,28 | 21,41 | -1,20% | 5.388.054,00 |
| 05.07.2024 | 21,12 | 21,81 | 21,03 | 21,67 | 3,63% | 5.411.601,00 |
| 03.07.2024 | 20,86 | 21,27 | 20,81 | 20,91 | 0,05% | 3.354.089,00 |
| 02.07.2024 | 21,16 | 21,19 | 20,73 | 20,90 | -0,85% | 9.102.712,00 |
| 01.07.2024 | 20,95 | 21,19 | 20,60 | 21,08 | 0,62% | 6.300.729,00 |
| 28.06.2024 | 21,24 | 21,24 | 20,82 | 20,95 | -0,66% | 12.073.047,00 |
| 27.06.2024 | 21,23 | 21,41 | 21,01 | 21,09 | -0,89% | 3.438.578,00 |
| 26.06.2024 | 21,15 | 21,36 | 20,95 | 21,28 | 0,28% | 8.590.525,00 |
| 25.06.2024 | 21,06 | 21,42 | 21,01 | 21,22 | 0,76% | 7.106.667,00 |
| 24.06.2024 | 21,32 | 21,48 | 21,02 | 21,06 | -1,31% | 6.938.291,00 |
| 21.06.2024 | 21,14 | 21,35 | 20,91 | 21,34 | 1,52% | 10.781.546,00 |
| 20.06.2024 | 20,50 | 21,20 | 20,45 | 21,02 | 3,09% | 10.248.917,00 |
| 18.06.2024 | 20,49 | 20,75 | 20,15 | 20,39 | -0,73% | 10.440.532,00 |
| 17.06.2024 | 21,34 | 21,38 | 20,39 | 20,54 | -4,02% | 13.225.775,00 |
| 14.06.2024 | 21,49 | 21,56 | 21,01 | 21,40 | -1,38% | 6.159.467,00 |
| 13.06.2024 | 22,29 | 22,49 | 21,20 | 21,70 | -4,36% | 10.197.943,00 |
| 12.06.2024 | 22,25 | 22,87 | 22,03 | 22,69 | 2,58% | 6.642.111,00 |
| 11.06.2024 | 22,04 | 22,22 | 21,90 | 22,12 | -0,27% | 3.595.276,00 |
| 10.06.2024 | 21,76 | 22,20 | 21,63 | 22,18 | 1,56% | 3.847.558,00 |
| 07.06.2024 | 21,74 | 22,06 | 21,60 | 21,84 | -0,23% | 4.628.443,00 |
| 06.06.2024 | 21,90 | 22,17 | 21,72 | 21,89 | 0,46% | 5.522.669,00 |
| 05.06.2024 | 22,13 | 22,13 | 21,68 | 21,79 | -1,04% | 5.818.158,00 |
| 04.06.2024 | 22,46 | 22,53 | 21,62 | 22,02 | -2,26% | 8.576.513,00 |
| 03.06.2024 | 22,76 | 22,99 | 22,41 | 22,53 | -0,92% | 3.695.864,00 |
| 31.05.2024 | 23,02 | 23,38 | 22,28 | 22,74 | -2,11% | 7.949.531,00 |
| 30.05.2024 | 22,76 | 23,58 | 22,69 | 23,23 | 1,71% | 8.851.241,00 |
| 29.05.2024 | 22,56 | 22,90 | 22,49 | 22,84 | 0,13% | 4.714.550,00 |
| 28.05.2024 | 22,37 | 22,95 | 22,20 | 22,81 | 2,06% | 7.201.283,00 |
| 24.05.2024 | 22,39 | 22,66 | 22,15 | 22,35 | -0,04% | 5.203.727,00 |
| 23.05.2024 | 22,56 | 22,70 | 22,30 | 22,36 | -0,22% | 7.006.856,00 |
| 22.05.2024 | 22,90 | 23,20 | 22,33 | 22,41 | -2,40% | 7.953.513,00 |
| 21.05.2024 | 22,90 | 23,03 | 22,79 | 22,96 | 0,00% | 5.671.839,00 |
| 20.05.2024 | 22,93 | 23,23 | 22,60 | 22,96 | -0,17% | 6.268.963,00 |
| 17.05.2024 | 22,80 | 23,33 | 22,79 | 23,00 | 0,57% | 8.124.666,00 |
| 16.05.2024 | 23,00 | 23,74 | 22,85 | 22,87 | 1,55% | 12.978.398,00 |
| 15.05.2024 | 22,43 | 22,65 | 22,28 | 22,52 | 1,21% | 7.249.551,00 |
| 14.05.2024 | 22,10 | 22,40 | 22,00 | 22,25 | 0,14% | 6.652.004,00 |
| 13.05.2024 | 22,41 | 22,48 | 21,77 | 22,22 | -1,24% | 9.475.116,00 |
| 10.05.2024 | 22,07 | 22,65 | 22,00 | 22,50 | 2,23% | 11.120.352,00 |
| 09.05.2024 | 21,21 | 22,23 | 21,14 | 22,01 | 2,56% | 12.554.504,00 |
| 08.05.2024 | 22,09 | 22,26 | 21,30 | 21,46 | -9,26% | 34.524.459,00 |
| 07.05.2024 | 23,14 | 23,77 | 22,99 | 23,65 | 1,33% | 16.544.207,00 |
| 06.05.2024 | 23,51 | 23,51 | 22,85 | 23,34 | 1,48% | 10.810.670,00 |
| 03.05.2024 | 22,81 | 23,02 | 22,59 | 23,00 | 2,22% | 11.693.841,00 |
| 02.05.2024 | 22,41 | 22,69 | 21,82 | 22,50 | 1,31% | 8.589.189,00 |
| 01.05.2024 | 22,65 | 22,75 | 22,09 | 22,21 | -1,29% | 11.522.260,00 |
| 30.04.2024 | 22,94 | 23,14 | 22,46 | 22,50 | -2,60% | 10.829.160,00 |
| 29.04.2024 | 22,91 | 23,17 | 22,58 | 23,10 | 0,83% | 11.067.595,00 |
| 26.04.2024 | 23,24 | 23,40 | 22,89 | 22,91 | -0,52% | 10.401.844,00 |
| 25.04.2024 | 22,50 | 23,07 | 22,05 | 23,03 | 1,01% | 10.054.077,00 |
| 24.04.2024 | 22,75 | 22,81 | 22,37 | 22,80 | 0,35% | 7.500.937,00 |
| 23.04.2024 | 22,52 | 22,97 | 22,30 | 22,72 | 1,16% | 12.951.321,00 |
| 22.04.2024 | 22,14 | 22,54 | 21,82 | 22,46 | 2,04% | 16.326.593,00 |
| 19.04.2024 | 22,00 | 22,36 | 21,76 | 22,01 | -1,30% | 11.949.200,00 |
| 18.04.2024 | 22,40 | 22,57 | 22,02 | 22,30 | -1,46% | 12.068.260,00 |
| 17.04.2024 | 22,70 | 22,89 | 21,79 | 22,63 | 0,53% | 17.991.827,00 |
| 16.04.2024 | 21,34 | 22,83 | 21,34 | 22,51 | 3,97% | 25.981.649,00 |