21,705€
0,42%
Echtzeit-Aktienkurs Coupang
Bid:
Ask:
Aktienkurse zur Coupang Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 21,88 | 21,97 | 21,43 | 21,43 | -1,07% | 2.100,00 |
| 16.01.2025 | 21,81 | 21,84 | 21,51 | 21,67 | -0,18% | - |
| 15.01.2025 | 21,44 | 21,84 | 21,30 | 21,71 | 1,81% | 300,00 |
| 14.01.2025 | 21,68 | 21,82 | 21,08 | 21,32 | -0,19% | - |
| 13.01.2025 | 20,84 | 21,36 | 20,54 | 21,36 | 2,52% | 3,00 |
| 10.01.2025 | 21,63 | 21,91 | 20,84 | 20,84 | -4,75% | - |
| 09.01.2025 | 21,67 | 21,97 | 21,62 | 21,88 | 1,27% | - |
| 08.01.2025 | 21,80 | 22,34 | 21,59 | 21,60 | -1,81% | - |
| 07.01.2025 | 21,14 | 22,14 | 21,14 | 22,00 | 2,77% | 250,00 |
| 06.01.2025 | 22,15 | 22,42 | 21,14 | 21,41 | -1,59% | - |
| 03.01.2025 | 21,84 | 22,07 | 21,62 | 21,75 | 0,12% | - |
| 02.01.2025 | 21,06 | 21,96 | 20,99 | 21,73 | 1,16% | 40,00 |
| 30.12.2024 | 21,56 | 21,88 | 21,48 | 21,48 | -0,60% | 1.050,00 |
| 27.12.2024 | 21,67 | 21,83 | 21,39 | 21,61 | -1,41% | - |
| 23.12.2024 | 21,99 | 22,24 | 21,82 | 21,92 | -0,39% | - |
| 20.12.2024 | 22,07 | 22,10 | 21,02 | 22,00 | 0,38% | 180,00 |
| 19.12.2024 | 21,67 | 22,24 | 20,65 | 21,92 | 0,77% | - |
| 18.12.2024 | 22,45 | 22,60 | 21,75 | 21,75 | -2,98% | - |
| 17.12.2024 | 22,49 | 22,55 | 22,12 | 22,42 | -0,19% | 474,00 |
| 16.12.2024 | 22,90 | 23,05 | 22,40 | 22,46 | -1,30% | - |
| 13.12.2024 | 23,03 | 23,66 | 22,55 | 22,76 | -2,12% | 400,00 |
| 12.12.2024 | 23,08 | 23,44 | 22,55 | 23,25 | 2,09% | - |
| 11.12.2024 | 22,35 | 22,84 | 22,30 | 22,77 | 1,09% | - |
| 10.12.2024 | 22,23 | 22,66 | 22,13 | 22,53 | 1,42% | - |
| 09.12.2024 | 22,74 | 23,51 | 22,10 | 22,21 | -1,80% | 90,00 |
| 06.12.2024 | 23,09 | 23,09 | 22,43 | 22,62 | -0,43% | 400,00 |
| 05.12.2024 | 22,50 | 22,91 | 22,27 | 22,72 | 0,04% | - |
| 04.12.2024 | 22,94 | 22,99 | 22,26 | 22,71 | -0,29% | - |
| 03.12.2024 | 23,78 | 23,85 | 21,30 | 22,78 | -3,75% | 105,00 |
| 02.12.2024 | 24,01 | 24,30 | 23,47 | 23,66 | -1,25% | 600,00 |
| 29.11.2024 | 23,86 | 24,26 | 23,78 | 23,96 | 0,83% | - |
| 28.11.2024 | 23,81 | 24,00 | 23,66 | 23,77 | -1,46% | - |
| 27.11.2024 | 24,50 | 24,57 | 23,79 | 24,12 | 0,25% | - |
| 26.11.2024 | 23,69 | 24,44 | 23,55 | 24,06 | 1,07% | 1.400,00 |
| 25.11.2024 | 23,15 | 23,89 | 23,08 | 23,80 | 1,82% | 3.190,00 |
| 22.11.2024 | 23,35 | 23,42 | 22,89 | 23,38 | 2,09% | - |
| 21.11.2024 | 22,74 | 23,04 | 22,63 | 22,90 | 0,69% | 169,00 |
| 20.11.2024 | 23,09 | 23,21 | 22,62 | 22,74 | -0,39% | 280,00 |
| 19.11.2024 | 22,99 | 23,40 | 22,62 | 22,83 | -0,78% | 100,00 |
| 18.11.2024 | 23,61 | 23,62 | 22,63 | 23,01 | -1,07% | 300,00 |
| 15.11.2024 | 24,12 | 24,15 | 23,03 | 23,26 | -3,47% | 50,00 |
| 14.11.2024 | 24,29 | 24,66 | 23,86 | 24,09 | -1,80% | 1.120,00 |
| 13.11.2024 | 23,26 | 24,68 | 22,88 | 24,54 | 6,36% | - |
| 12.11.2024 | 22,39 | 23,39 | 22,00 | 23,07 | 1,98% | - |
| 11.11.2024 | 23,08 | 23,08 | 22,17 | 22,62 | 0,15% | 150,00 |
| 08.11.2024 | 22,82 | 23,51 | 22,02 | 22,59 | -2,83% | - |
| 07.11.2024 | 22,92 | 23,27 | 22,20 | 23,24 | 3,94% | 50,00 |
| 06.11.2024 | 23,30 | 23,66 | 21,44 | 22,36 | -9,13% | 1.605,00 |
| 05.11.2024 | 23,87 | 24,63 | 23,16 | 24,61 | 4,15% | - |
| 04.11.2024 | 23,42 | 23,73 | 23,15 | 23,63 | 0,91% | - |
| 01.11.2024 | 23,83 | 23,96 | 23,16 | 23,42 | -1,18% | - |
| 31.10.2024 | 24,04 | 24,26 | 23,45 | 23,70 | -1,59% | 1.380,00 |
| 30.10.2024 | 24,15 | 24,36 | 23,90 | 24,08 | 0,12% | 95,00 |
| 29.10.2024 | 24,02 | 24,27 | 23,77 | 24,05 | 0,17% | 1.200,00 |
| 28.10.2024 | 24,03 | 24,40 | 23,85 | 24,01 | 0,99% | 483,00 |
| 25.10.2024 | 23,90 | 24,02 | 23,52 | 23,77 | 0,53% | 800,00 |
| 24.10.2024 | 23,66 | 24,25 | 23,41 | 23,65 | 0,47% | 795,00 |
| 23.10.2024 | 23,32 | 24,24 | 22,97 | 23,54 | 1,73% | - |
| 22.10.2024 | 23,24 | 23,28 | 22,83 | 23,14 | -0,04% | - |
| 21.10.2024 | 22,77 | 23,18 | 22,71 | 23,15 | 0,09% | - |
| 18.10.2024 | 24,20 | 24,21 | 22,99 | 23,13 | -1,03% | 200,00 |
| 17.10.2024 | 23,26 | 23,70 | 22,84 | 23,37 | 0,03% | 671,00 |
| 16.10.2024 | 23,12 | 23,51 | 22,92 | 23,36 | 1,02% | 490,00 |
| 15.10.2024 | 23,53 | 23,53 | 22,95 | 23,13 | -1,67% | 546,00 |
| 14.10.2024 | 23,50 | 23,76 | 23,10 | 23,52 | 0,07% | 93,00 |
| 11.10.2024 | 23,35 | 23,77 | 23,26 | 23,50 | 0,64% | - |
| 10.10.2024 | 23,41 | 23,69 | 23,14 | 23,35 | -0,38% | - |
| 09.10.2024 | 23,48 | 23,69 | 23,25 | 23,44 | 0,15% | - |
| 08.10.2024 | 23,25 | 23,72 | 23,18 | 23,41 | -0,45% | 300,00 |
| 07.10.2024 | 22,29 | 23,96 | 21,99 | 23,51 | 4,93% | 130,00 |
| 04.10.2024 | 21,74 | 22,52 | 21,73 | 22,41 | 2,43% | - |
| 03.10.2024 | 21,85 | 21,89 | 21,46 | 21,88 | -0,11% | - |
| 02.10.2024 | 22,07 | 22,32 | 21,72 | 21,90 | -0,77% | - |
| 01.10.2024 | 22,02 | 22,27 | 21,76 | 22,07 | 0,05% | - |
| 30.09.2024 | 22,63 | 22,63 | 21,97 | 22,06 | -0,72% | 400,00 |
| 27.09.2024 | 22,27 | 22,56 | 22,02 | 22,22 | -0,31% | - |
| 26.09.2024 | 22,53 | 22,57 | 21,89 | 22,29 | -0,35% | - |
| 25.09.2024 | 22,17 | 22,49 | 21,91 | 22,37 | 0,26% | - |
| 24.09.2024 | 22,39 | 22,56 | 22,01 | 22,31 | 0,09% | - |
| 23.09.2024 | 22,10 | 22,36 | 21,83 | 22,29 | 1,25% | - |
| 20.09.2024 | 21,67 | 22,12 | 21,49 | 22,02 | 1,52% | - |
| 19.09.2024 | 21,98 | 22,23 | 21,54 | 21,69 | -0,37% | - |
| 18.09.2024 | 21,81 | 22,14 | 21,47 | 21,77 | -0,09% | 920,00 |
| 17.09.2024 | 21,53 | 21,91 | 21,37 | 21,79 | 1,25% | - |
| 16.09.2024 | 21,52 | 21,91 | 21,23 | 21,52 | -0,42% | 210,00 |
| 13.09.2024 | 21,37 | 21,97 | 21,19 | 21,61 | 0,90% | - |
| 12.09.2024 | 21,43 | 21,55 | 21,06 | 21,41 | 0,76% | - |
| 11.09.2024 | 20,70 | 21,57 | 20,60 | 21,25 | 1,87% | 30,00 |
| 10.09.2024 | 20,24 | 20,86 | 20,12 | 20,86 | 2,79% | - |
| 09.09.2024 | 19,98 | 20,79 | 19,78 | 20,30 | 2,27% | 850,00 |
| 06.09.2024 | 20,82 | 21,05 | 19,74 | 19,85 | -5,57% | 69,00 |
| 05.09.2024 | 21,16 | 21,60 | 20,54 | 21,02 | -1,04% | - |
| 04.09.2024 | 19,88 | 21,61 | 19,76 | 21,24 | 6,61% | 246,00 |
| 03.09.2024 | 19,96 | 20,11 | 19,79 | 19,92 | -0,66% | - |
| 02.09.2024 | 20,01 | 20,07 | 19,85 | 20,05 | 0,14% | - |
| 30.08.2024 | 19,96 | 20,21 | 19,75 | 20,02 | 0,76% | - |
| 29.08.2024 | 19,30 | 20,23 | 19,29 | 19,87 | 0,78% | - |
| 28.08.2024 | 20,27 | 20,54 | 19,67 | 19,72 | -2,35% | 200,00 |
| 27.08.2024 | 20,42 | 20,56 | 20,14 | 20,19 | -1,10% | - |
| 26.08.2024 | 20,46 | 20,60 | 19,97 | 20,42 | -0,10% | 815,00 |