21,453$
-4,61%
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% | 6.397.773,00 |
| 01.04.2025 | 21,81 | 22,43 | 21,65 | 22,18 | 1,14% | 6.657.123,00 |
| 31.03.2025 | 21,95 | 22,00 | 21,48 | 21,93 | -1,92% | 11.726.508,00 |
| 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% | 7.658.965,00 |
| 26.03.2025 | 23,46 | 23,65 | 23,17 | 23,58 | 0,77% | 7.685.692,00 |
| 25.03.2025 | 23,59 | 23,75 | 23,27 | 23,40 | -0,81% | 4.801.103,00 |
| 24.03.2025 | 23,81 | 23,84 | 23,31 | 23,59 | 1,07% | 5.413.484,00 |
| 21.03.2025 | 22,97 | 23,42 | 22,79 | 23,34 | 0,13% | 5.692.919,00 |
| 20.03.2025 | 23,00 | 23,68 | 23,00 | 23,31 | -0,98% | 3.729.647,00 |
| 19.03.2025 | 23,00 | 23,63 | 22,67 | 23,54 | 2,97% | 5.412.815,00 |
| 18.03.2025 | 23,41 | 23,45 | 22,76 | 22,86 | -2,81% | 6.522.613,00 |
| 17.03.2025 | 22,48 | 23,75 | 22,32 | 23,52 | 4,49% | 11.805.204,00 |
| 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% | 5.462.396,00 |
| 12.03.2025 | 22,49 | 22,62 | 22,06 | 22,27 | 1,32% | 8.072.872,00 |
| 11.03.2025 | 21,96 | 22,17 | 21,44 | 21,98 | 0,32% | 17.738.493,00 |
| 10.03.2025 | 22,31 | 22,46 | 21,75 | 21,91 | -3,69% | 7.231.611,00 |
| 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% | 5.155.675,00 |
| 05.03.2025 | 23,33 | 24,00 | 23,27 | 23,98 | 2,65% | 8.121.147,00 |
| 04.03.2025 | 23,45 | 23,73 | 22,66 | 23,36 | -1,89% | 9.325.442,00 |
| 03.03.2025 | 23,78 | 24,38 | 23,70 | 23,81 | 0,46% | 10.773.951,00 |
| 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% | 12.487.512,00 |
| 26.02.2025 | 25,48 | 25,80 | 23,47 | 25,01 | 3,48% | 16.090.557,00 |
| 25.02.2025 | 24,67 | 24,83 | 23,76 | 24,17 | -1,87% | 22.109.095,00 |
| 24.02.2025 | 24,91 | 25,07 | 24,41 | 24,63 | -0,77% | 10.328.562,00 |
| 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% | 6.831.842,00 |
| 19.02.2025 | 25,38 | 25,66 | 25,13 | 25,52 | 0,04% | 6.548.716,00 |
| 18.02.2025 | 25,03 | 25,67 | 25,00 | 25,51 | -0,71% | 10.911.134,00 |
| 17.02.2025 | 25,75 | 25,77 | 25,69 | 25,69 | 1,39% | - |
| 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% | 18.207.010,00 |
| 12.02.2025 | 23,70 | 23,78 | 23,18 | 23,63 | -0,84% | 8.498.439,00 |
| 11.02.2025 | 23,73 | 24,01 | 23,61 | 23,83 | 0,29% | 19.776.732,00 |
| 10.02.2025 | 23,81 | 23,97 | 23,58 | 23,76 | 0,47% | 9.891.449,00 |
| 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% | 8.182.883,00 |
| 05.02.2025 | 23,64 | 24,14 | 23,53 | 24,01 | 1,27% | 8.703.064,00 |
| 04.02.2025 | 23,70 | 24,07 | 23,63 | 23,71 | 0,55% | 4.258.491,00 |
| 03.02.2025 | 22,91 | 23,77 | 22,75 | 23,58 | 0,30% | 6.159.986,00 |
| 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% | 7.148.768,00 |
| 29.01.2025 | 23,25 | 23,27 | 22,84 | 23,00 | -0,65% | 3.801.707,00 |
| 28.01.2025 | 22,97 | 23,25 | 22,67 | 23,15 | 1,98% | 4.921.625,00 |
| 27.01.2025 | 22,21 | 22,83 | 22,17 | 22,70 | 0,62% | 6.373.701,00 |
| 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% | 7.224.452,00 |
| 22.01.2025 | 22,30 | 22,46 | 22,11 | 22,25 | 0,27% | 3.688.717,00 |
| 21.01.2025 | 22,35 | 22,40 | 21,79 | 22,19 | 0,59% | 6.545.690,00 |
| 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% | 3.727.986,00 |
| 15.01.2025 | 22,11 | 22,48 | 22,01 | 22,34 | 1,68% | 6.025.593,00 |
| 14.01.2025 | 21,94 | 22,42 | 21,75 | 21,97 | 0,78% | 6.418.153,00 |
| 13.01.2025 | 21,23 | 21,83 | 21,17 | 21,80 | 2,16% | 5.662.090,00 |
| 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% | 4.830.843,00 |
| 06.01.2025 | 22,60 | 22,80 | 21,95 | 22,23 | -0,85% | 9.186.702,00 |
| 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% | 6.513.362,00 |
| 31.12.2024 | 22,16 | 22,35 | 21,98 | 21,98 | -1,08% | 3.798.453,00 |
| 30.12.2024 | 22,26 | 22,38 | 22,03 | 22,22 | -1,33% | 3.452.733,00 |
| 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% | 4.925.054,00 |
| 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% | 4.187.223,00 |
| 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% | 6.011.779,00 |
| 18.12.2024 | 23,50 | 23,59 | 22,54 | 22,56 | -4,08% | 6.256.476,00 |
| 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% | 5.697.497,00 |
| 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% | 7.928.693,00 |
| 11.12.2024 | 23,87 | 23,96 | 23,52 | 23,89 | 0,72% | 6.155.408,00 |
| 10.12.2024 | 23,50 | 23,81 | 23,40 | 23,72 | 1,24% | 7.174.469,00 |
| 09.12.2024 | 23,84 | 24,09 | 23,35 | 23,43 | -1,97% | 5.350.757,00 |
| 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% | 6.691.197,00 |
| 04.12.2024 | 24,04 | 24,11 | 23,47 | 23,87 | -0,21% | 8.473.684,00 |
| 03.12.2024 | 23,22 | 24,06 | 22,41 | 23,92 | -3,74% | 34.791.189,00 |
| 02.12.2024 | 25,33 | 25,45 | 24,66 | 24,85 | -2,01% | 7.342.972,00 |
| 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 | 24,90 | 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% | 5.831.863,00 |
| 22.11.2024 | 24,14 | 24,36 | 23,81 | 24,32 | 1,33% | 13.137.389,00 |
| 21.11.2024 | 24,09 | 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% | 7.189.356,00 |
| 19.11.2024 | 24,01 | 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% | 5.238.488,00 |
| 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% | 11.767.942,00 |
| 13.11.2024 | 24,85 | 26,08 | 24,72 | 25,90 | 5,67% | 11.009.499,00 |
| 12.11.2024 | 24,20 | 24,70 | 24,09 | 24,51 | 1,70% | 10.695.011,00 |
| 11.11.2024 | 23,68 | 24,25 | 23,62 | 24,10 | -0,29% | 12.288.509,00 |
| 08.11.2024 | 24,70 | 24,90 | 23,62 | 24,17 | -3,74% | 14.216.546,00 |