23,155€
0,72%
Echtzeit-Aktienkurs Coupang
Bid:
Ask:
Aktienkurse zur Coupang Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,92 | 23,30 | 22,25 | 23,09 | 1,25% | 338,00 |
| 08.05.2025 | 23,67 | 24,07 | 22,81 | 22,81 | -3,00% | 2.240,00 |
| 07.05.2025 | 20,89 | 23,86 | 20,66 | 23,51 | 11,45% | 420,00 |
| 06.05.2025 | 21,23 | 21,28 | 20,74 | 21,10 | -0,47% | - |
| 05.05.2025 | 21,75 | 21,91 | 20,94 | 21,20 | -0,51% | - |
| 02.05.2025 | 20,71 | 21,36 | 20,71 | 21,31 | 3,31% | - |
| 30.04.2025 | 20,65 | 20,69 | 20,03 | 20,62 | -0,31% | - |
| 29.04.2025 | 20,55 | 20,78 | 20,45 | 20,69 | 0,92% | - |
| 28.04.2025 | 20,55 | 20,76 | 20,30 | 20,50 | -0,64% | - |
| 25.04.2025 | 20,48 | 20,66 | 20,26 | 20,63 | 1,00% | - |
| 24.04.2025 | 19,70 | 20,50 | 19,57 | 20,43 | 2,55% | - |
| 23.04.2025 | 19,51 | 20,18 | 19,22 | 19,92 | 4,86% | - |
| 22.04.2025 | 18,52 | 19,18 | 18,46 | 19,00 | 1,03% | 220,00 |
| 17.04.2025 | 18,97 | 19,06 | 18,70 | 18,80 | 0,93% | - |
| 16.04.2025 | 18,42 | 19,18 | 18,40 | 18,63 | -2,13% | - |
| 15.04.2025 | 18,74 | 19,11 | 18,68 | 19,04 | 0,41% | - |
| 14.04.2025 | 19,34 | 19,51 | 18,91 | 18,96 | -0,66% | - |
| 11.04.2025 | 19,05 | 19,38 | 18,11 | 19,08 | 1,83% | 70,00 |
| 10.04.2025 | 20,08 | 20,34 | 18,18 | 18,74 | -6,19% | - |
| 09.04.2025 | 18,25 | 20,07 | 17,32 | 19,98 | 10,46% | - |
| 08.04.2025 | 18,33 | 19,47 | 17,88 | 18,09 | -0,07% | - |
| 07.04.2025 | 17,49 | 18,91 | 16,77 | 18,10 | -1,38% | 200,00 |
| 04.04.2025 | 19,38 | 19,53 | 17,90 | 18,35 | -5,71% | 207,00 |
| 03.04.2025 | 19,25 | 19,84 | 18,97 | 19,47 | -6,12% | - |
| 02.04.2025 | 20,56 | 20,77 | 20,09 | 20,73 | 0,88% | - |
| 01.04.2025 | 20,27 | 20,76 | 20,08 | 20,55 | 1,38% | - |
| 31.03.2025 | 20,38 | 20,61 | 19,88 | 20,27 | -1,52% | - |
| 28.03.2025 | 21,47 | 21,82 | 20,58 | 20,59 | -5,79% | - |
| 27.03.2025 | 21,90 | 22,32 | 21,67 | 21,85 | -0,20% | - |
| 26.03.2025 | 21,74 | 21,96 | 21,47 | 21,89 | 0,73% | - |
| 25.03.2025 | 21,64 | 21,96 | 21,51 | 21,74 | -0,11% | - |
| 24.03.2025 | 21,72 | 22,14 | 21,55 | 21,76 | 0,66% | - |
| 21.03.2025 | 21,29 | 21,75 | 20,96 | 21,62 | 0,50% | - |
| 20.03.2025 | 21,40 | 21,86 | 21,33 | 21,51 | -0,35% | 300,00 |
| 19.03.2025 | 21,01 | 21,69 | 20,79 | 21,59 | 3,26% | - |
| 18.03.2025 | 21,56 | 21,62 | 20,80 | 20,90 | -2,84% | - |
| 17.03.2025 | 20,63 | 21,74 | 20,47 | 21,51 | 4,33% | 300,00 |
| 14.03.2025 | 20,69 | 20,88 | 20,41 | 20,62 | 0,83% | - |
| 13.03.2025 | 20,32 | 20,77 | 20,24 | 20,45 | -0,12% | 748,00 |
| 12.03.2025 | 19,73 | 20,72 | 19,55 | 20,48 | 1,67% | - |
| 11.03.2025 | 20,28 | 20,34 | 19,63 | 20,14 | -0,72% | - |
| 10.03.2025 | 21,15 | 21,48 | 20,10 | 20,29 | -3,27% | - |
| 07.03.2025 | 21,57 | 21,60 | 20,24 | 20,97 | -2,44% | - |
| 06.03.2025 | 22,55 | 22,65 | 21,20 | 21,50 | -3,24% | - |
| 05.03.2025 | 22,52 | 22,57 | 21,67 | 22,22 | 0,86% | - |
| 04.03.2025 | 22,84 | 22,85 | 21,54 | 22,03 | -3,18% | - |
| 03.03.2025 | 22,79 | 23,23 | 22,58 | 22,75 | -0,42% | 410,00 |
| 28.02.2025 | 22,39 | 22,93 | 22,34 | 22,84 | 0,31% | - |
| 27.02.2025 | 23,89 | 24,14 | 22,77 | 22,77 | -4,51% | 90,00 |
| 26.02.2025 | 24,87 | 24,87 | 22,38 | 23,85 | 3,87% | 582,00 |
| 25.02.2025 | 23,68 | 23,84 | 22,63 | 22,96 | -2,35% | 16,00 |
| 24.02.2025 | 23,80 | 23,95 | 23,32 | 23,51 | -0,84% | - |
| 21.02.2025 | 24,26 | 24,31 | 23,56 | 23,71 | -0,79% | - |
| 20.02.2025 | 24,29 | 24,57 | 23,88 | 23,90 | -2,30% | - |
| 19.02.2025 | 24,50 | 24,60 | 24,11 | 24,47 | 0,25% | 300,00 |
| 18.02.2025 | 24,60 | 24,77 | 23,89 | 24,40 | -0,44% | - |
| 17.02.2025 | 24,44 | 25,15 | 24,37 | 24,51 | 1,59% | 40,00 |
| 14.02.2025 | 24,42 | 24,48 | 23,56 | 24,13 | 0,89% | 370,00 |
| 13.02.2025 | 22,73 | 23,95 | 22,61 | 23,91 | 5,14% | 30,00 |
| 12.02.2025 | 23,30 | 23,33 | 22,27 | 22,74 | -1,07% | - |
| 11.02.2025 | 22,89 | 23,20 | 22,78 | 22,99 | -0,25% | 68,00 |
| 10.02.2025 | 23,30 | 23,34 | 22,72 | 23,05 | 0,67% | - |
| 07.02.2025 | 23,26 | 23,36 | 22,79 | 22,90 | -0,34% | - |
| 06.02.2025 | 23,31 | 23,55 | 22,80 | 22,97 | -0,38% | 2.400,00 |
| 05.02.2025 | 22,46 | 23,19 | 22,46 | 23,06 | 1,07% | - |
| 04.02.2025 | 23,23 | 23,27 | 22,37 | 22,82 | -0,30% | 300,00 |
| 03.02.2025 | 22,88 | 23,19 | 22,22 | 22,88 | 0,95% | - |
| 31.01.2025 | 22,44 | 22,85 | 22,44 | 22,67 | -0,07% | - |
| 30.01.2025 | 22,15 | 22,68 | 21,95 | 22,68 | 2,61% | - |
| 29.01.2025 | 22,16 | 22,38 | 21,91 | 22,11 | -0,41% | - |
| 28.01.2025 | 21,61 | 22,28 | 21,61 | 22,20 | 2,52% | - |
| 27.01.2025 | 21,68 | 21,76 | 20,87 | 21,65 | 0,74% | - |
| 24.01.2025 | 21,32 | 21,75 | 20,93 | 21,49 | 1,79% | 1.500,00 |
| 23.01.2025 | 21,11 | 21,52 | 20,96 | 21,11 | -1,18% | 40,00 |
| 22.01.2025 | 21,07 | 21,58 | 21,05 | 21,37 | 0,40% | - |
| 21.01.2025 | 21,88 | 21,92 | 20,96 | 21,28 | -2,99% | - |
| 20.01.2025 | 21,89 | 22,13 | 21,71 | 21,94 | 2,34% | 520,00 |
| 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% | - |