21,410$
-4,80%
Echtzeit-Aktienkurs Coupang
Bid:
Ask:
Aktienkurse zur Coupang Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,46 | 21,80 | 21,11 | 21,46 | -4,58% | 11.787.867,00 |
| 02.04.2025 | 21,91 | 22,54 | 21,72 | 22,49 | 1,40% | 6.351.428,00 |
| 01.04.2025 | 21,81 | 22,43 | 21,65 | 22,18 | 1,14% | 6.644.496,00 |
| 31.03.2025 | 21,95 | 22,00 | 21,48 | 21,93 | -1,92% | 11.692.818,00 |
| 28.03.2025 | 23,37 | 23,42 | 22,29 | 22,36 | -4,93% | 7.412.430,00 |
| 27.03.2025 | 23,56 | 24,07 | 23,39 | 23,52 | -0,25% | 7.576.274,00 |
| 26.03.2025 | 23,46 | 23,65 | 23,17 | 23,58 | 0,77% | 7.618.611,00 |
| 25.03.2025 | 23,59 | 23,75 | 23,27 | 23,40 | -0,81% | 4.798.529,00 |
| 24.03.2025 | 23,81 | 23,84 | 23,31 | 23,59 | 1,07% | 4.729.529,00 |
| 21.03.2025 | 22,97 | 23,42 | 22,79 | 23,34 | 0,13% | 5.692.919,00 |
| 20.03.2025 | 23,13 | 23,68 | 23,00 | 23,31 | -0,98% | 3.686.750,00 |
| 19.03.2025 | 23,00 | 23,63 | 22,67 | 23,54 | 2,97% | 5.402.829,00 |
| 18.03.2025 | 23,41 | 23,45 | 22,76 | 22,86 | -2,81% | 6.121.807,00 |
| 17.03.2025 | 22,50 | 23,75 | 22,32 | 23,52 | 4,49% | 11.800.408,00 |
| 14.03.2025 | 22,34 | 22,70 | 22,23 | 22,51 | 1,49% | 5.532.260,00 |
| 13.03.2025 | 22,29 | 22,58 | 22,09 | 22,18 | -0,40% | 5.412.155,00 |
| 12.03.2025 | 22,49 | 22,62 | 22,06 | 22,27 | 1,32% | 6.155.215,00 |
| 11.03.2025 | 21,96 | 22,17 | 21,44 | 21,98 | 0,32% | 17.691.930,00 |
| 10.03.2025 | 22,29 | 22,46 | 21,75 | 21,91 | -3,69% | 7.222.076,00 |
| 07.03.2025 | 23,14 | 23,15 | 21,98 | 22,75 | -1,81% | 7.307.724,00 |
| 06.03.2025 | 23,67 | 24,07 | 22,87 | 23,17 | -3,38% | 5.142.164,00 |
| 05.03.2025 | 23,33 | 24,00 | 23,27 | 23,98 | 2,65% | 5.363.463,00 |
| 04.03.2025 | 23,45 | 23,73 | 22,66 | 23,36 | -1,89% | 9.310.460,00 |
| 03.03.2025 | 23,78 | 24,38 | 23,70 | 23,81 | 0,46% | 10.768.374,00 |
| 28.02.2025 | 23,57 | 23,76 | 23,20 | 23,70 | 0,04% | 7.173.167,00 |
| 27.02.2025 | 24,99 | 25,00 | 23,68 | 23,69 | -5,28% | 11.626.969,00 |
| 26.02.2025 | 25,48 | 25,80 | 23,47 | 25,01 | 3,48% | 16.077.348,00 |
| 25.02.2025 | 24,67 | 24,83 | 23,76 | 24,17 | -1,87% | 21.076.313,00 |
| 24.02.2025 | 24,91 | 25,07 | 24,41 | 24,63 | -0,77% | 9.984.896,00 |
| 21.02.2025 | 25,29 | 25,43 | 24,70 | 24,82 | -1,23% | 7.701.488,00 |
| 20.02.2025 | 25,44 | 25,65 | 25,07 | 25,13 | -1,53% | 6.827.305,00 |
| 19.02.2025 | 25,38 | 25,66 | 25,13 | 25,52 | 0,04% | 6.544.249,00 |
| 18.02.2025 | 25,03 | 25,67 | 25,00 | 25,51 | 0,67% | 9.890.620,00 |
| 14.02.2025 | 25,06 | 25,38 | 24,98 | 25,34 | 1,36% | 8.736.549,00 |
| 13.02.2025 | 23,61 | 25,03 | 23,59 | 25,00 | 5,80% | 18.193.092,00 |
| 12.02.2025 | 23,70 | 23,78 | 23,18 | 23,63 | -0,84% | 6.772.750,00 |
| 11.02.2025 | 23,73 | 24,01 | 23,61 | 23,83 | 0,29% | 19.630.676,00 |
| 10.02.2025 | 23,81 | 23,97 | 23,58 | 23,76 | 0,47% | 9.869.883,00 |
| 07.02.2025 | 23,92 | 24,04 | 23,64 | 23,65 | -0,88% | 8.399.885,00 |
| 06.02.2025 | 24,16 | 24,29 | 23,68 | 23,86 | -0,62% | 8.173.883,00 |
| 05.02.2025 | 23,64 | 24,14 | 23,53 | 24,01 | 1,27% | 5.824.090,00 |
| 04.02.2025 | 23,70 | 24,07 | 23,63 | 23,71 | 0,55% | 3.865.713,00 |
| 03.02.2025 | 22,91 | 23,77 | 22,75 | 23,58 | 0,30% | 6.146.594,00 |
| 31.01.2025 | 23,60 | 23,79 | 23,42 | 23,51 | -0,38% | 7.890.454,00 |
| 30.01.2025 | 23,20 | 23,61 | 23,19 | 23,60 | 2,61% | 7.076.517,00 |
| 29.01.2025 | 23,25 | 23,27 | 22,84 | 23,00 | -0,65% | 3.798.186,00 |
| 28.01.2025 | 22,97 | 23,25 | 22,67 | 23,15 | 1,98% | 4.915.915,00 |
| 27.01.2025 | 22,21 | 22,83 | 22,17 | 22,70 | 0,62% | 6.193.404,00 |
| 24.01.2025 | 22,16 | 22,85 | 21,96 | 22,56 | 2,55% | 6.393.459,00 |
| 23.01.2025 | 22,15 | 22,18 | 21,87 | 22,00 | -1,12% | 7.167.153,00 |
| 22.01.2025 | 22,30 | 22,46 | 22,11 | 22,25 | 0,27% | 3.580.550,00 |
| 21.01.2025 | 22,35 | 22,40 | 21,79 | 22,19 | 0,59% | 6.302.988,00 |
| 17.01.2025 | 22,50 | 22,57 | 22,05 | 22,06 | -1,16% | 5.499.131,00 |
| 16.01.2025 | 22,27 | 22,46 | 22,16 | 22,32 | -0,09% | 3.720.300,00 |
| 15.01.2025 | 22,11 | 22,48 | 22,01 | 22,34 | 1,68% | 5.549.026,00 |
| 14.01.2025 | 21,94 | 22,42 | 21,75 | 21,97 | 0,78% | 6.012.794,00 |
| 13.01.2025 | 21,23 | 21,83 | 21,17 | 21,80 | 2,16% | 5.658.803,00 |
| 10.01.2025 | 21,83 | 22,05 | 21,34 | 21,34 | -4,22% | 8.801.740,00 |
| 08.01.2025 | 22,64 | 23,00 | 22,27 | 22,28 | -2,07% | 5.876.673,00 |
| 07.01.2025 | 22,29 | 22,92 | 22,29 | 22,75 | 2,34% | 4.828.174,00 |
| 06.01.2025 | 22,60 | 22,80 | 21,95 | 22,23 | -0,85% | 9.183.872,00 |
| 03.01.2025 | 22,41 | 22,71 | 22,27 | 22,42 | 0,58% | 6.724.639,00 |
| 02.01.2025 | 22,07 | 22,54 | 21,79 | 22,29 | 1,41% | 6.448.215,00 |
| 31.12.2024 | 22,16 | 22,35 | 21,98 | 21,98 | -1,08% | 3.798.453,00 |
| 30.12.2024 | 22,25 | 22,38 | 22,03 | 22,22 | -1,33% | 3.208.615,00 |
| 27.12.2024 | 22,64 | 22,79 | 22,31 | 22,52 | -1,31% | 6.435.204,00 |
| 26.12.2024 | 22,62 | 22,92 | 22,54 | 22,82 | -0,17% | 4.525.636,00 |
| 24.12.2024 | 22,84 | 23,07 | 22,66 | 22,86 | 0,26% | 2.556.966,00 |
| 23.12.2024 | 22,90 | 23,10 | 22,79 | 22,80 | -0,61% | 4.110.839,00 |
| 20.12.2024 | 22,42 | 23,08 | 22,22 | 22,94 | 0,92% | 4.770.021,00 |
| 19.12.2024 | 22,76 | 23,13 | 22,65 | 22,73 | 0,75% | 5.654.645,00 |
| 18.12.2024 | 23,50 | 23,59 | 22,54 | 22,56 | -4,08% | 6.154.346,00 |
| 17.12.2024 | 23,30 | 23,70 | 23,26 | 23,52 | -0,34% | 13.776.947,00 |
| 16.12.2024 | 23,94 | 24,15 | 23,57 | 23,60 | -1,21% | 5.686.148,00 |
| 13.12.2024 | 24,27 | 24,39 | 23,66 | 23,89 | -1,77% | 6.092.863,00 |
| 12.12.2024 | 23,76 | 24,58 | 23,75 | 24,32 | 1,80% | 7.033.719,00 |
| 11.12.2024 | 23,87 | 23,96 | 23,52 | 23,89 | 0,72% | 3.531.108,00 |
| 10.12.2024 | 23,50 | 23,81 | 23,40 | 23,72 | 1,24% | 6.939.370,00 |
| 09.12.2024 | 23,84 | 24,09 | 23,35 | 23,43 | -1,97% | 5.340.619,00 |
| 06.12.2024 | 24,05 | 24,05 | 23,68 | 23,90 | -0,54% | 5.117.521,00 |
| 05.12.2024 | 23,83 | 24,19 | 23,69 | 24,03 | 0,67% | 6.076.880,00 |
| 04.12.2024 | 24,04 | 24,11 | 23,47 | 23,87 | -0,21% | 8.463.383,00 |
| 03.12.2024 | 23,22 | 24,06 | 22,41 | 23,92 | -3,74% | 34.722.030,00 |
| 02.12.2024 | 25,33 | 25,45 | 24,66 | 24,85 | -2,01% | 7.232.193,00 |
| 29.11.2024 | 25,08 | 25,49 | 25,08 | 25,36 | -0,43% | 2.561.773,00 |
| 27.11.2024 | 25,45 | 25,69 | 25,25 | 25,47 | 1,03% | 6.215.435,00 |
| 26.11.2024 | 24,88 | 25,58 | 24,73 | 25,21 | 0,84% | 4.689.736,00 |
| 25.11.2024 | 24,60 | 25,12 | 24,58 | 25,00 | 2,80% | 5.736.182,00 |
| 22.11.2024 | 24,14 | 24,36 | 23,81 | 24,32 | 1,33% | 13.137.389,00 |
| 21.11.2024 | 24,05 | 24,25 | 23,84 | 24,00 | 0,13% | 8.133.336,00 |
| 20.11.2024 | 24,22 | 24,27 | 23,83 | 23,97 | -0,91% | 6.836.687,00 |
| 19.11.2024 | 24,00 | 24,45 | 23,95 | 24,19 | -0,70% | 7.046.971,00 |
| 18.11.2024 | 24,43 | 24,52 | 23,90 | 24,36 | -0,49% | 5.233.436,00 |
| 15.11.2024 | 25,13 | 25,15 | 24,29 | 24,48 | -3,36% | 7.610.886,00 |
| 14.11.2024 | 25,81 | 26,05 | 25,30 | 25,33 | -2,20% | 11.741.077,00 |
| 13.11.2024 | 24,85 | 26,08 | 24,72 | 25,90 | 5,67% | 10.901.959,00 |
| 12.11.2024 | 24,20 | 24,70 | 24,09 | 24,51 | 1,70% | 10.395.103,00 |
| 11.11.2024 | 23,68 | 24,25 | 23,62 | 24,10 | -0,29% | 12.040.970,00 |
| 08.11.2024 | 24,70 | 24,90 | 23,62 | 24,17 | -3,74% | 14.216.546,00 |
| 07.11.2024 | 24,27 | 25,12 | 24,00 | 25,11 | 4,62% | 16.748.906,00 |