18,288€
-6,00%
Echtzeit-Aktienkurs Coupang
Bid:
Ask:
Aktienkurse zur Coupang Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,46 | 19,58 | 17,89 | 18,32 | -5,85% | 430,00 |
| 03.04.2025 | 20,74 | 20,74 | 18,98 | 19,46 | -6,18% | 270,00 |
| 02.04.2025 | 20,57 | 20,77 | 20,10 | 20,74 | 0,80% | - |
| 01.04.2025 | 21,50 | 21,50 | 20,07 | 20,57 | 1,57% | 20,00 |
| 31.03.2025 | 21,90 | 21,90 | 19,89 | 20,26 | -1,56% | - |
| 28.03.2025 | 21,90 | 21,90 | 20,58 | 20,58 | -5,64% | - |
| 27.03.2025 | 21,90 | 22,32 | 21,67 | 21,81 | -0,41% | - |
| 26.03.2025 | 21,72 | 21,94 | 21,47 | 21,90 | 0,78% | 230,00 |
| 25.03.2025 | 21,83 | 21,96 | 21,54 | 21,73 | -0,47% | 235,00 |
| 24.03.2025 | 21,62 | 22,12 | 21,55 | 21,83 | 0,97% | 2,00 |
| 21.03.2025 | 21,50 | 21,66 | 20,96 | 21,62 | 0,55% | - |
| 20.03.2025 | 21,59 | 21,84 | 21,29 | 21,50 | -0,39% | - |
| 19.03.2025 | 20,89 | 21,68 | 20,81 | 21,59 | 3,30% | - |
| 18.03.2025 | 21,52 | 21,60 | 20,82 | 20,90 | -2,90% | - |
| 17.03.2025 | 20,64 | 21,74 | 20,49 | 21,52 | 4,29% | 401,00 |
| 14.03.2025 | 20,47 | 20,86 | 20,41 | 20,64 | 0,82% | - |
| 13.03.2025 | 20,47 | 20,78 | 20,27 | 20,47 | -0,01% | - |
| 12.03.2025 | 20,13 | 20,72 | 19,55 | 20,47 | 1,69% | 400,00 |
| 11.03.2025 | 20,27 | 20,35 | 19,63 | 20,13 | -0,70% | 2.832,00 |
| 10.03.2025 | 20,94 | 21,48 | 20,10 | 20,27 | -3,26% | 25,00 |
| 07.03.2025 | 21,46 | 21,60 | 20,26 | 20,96 | -2,38% | - |
| 06.03.2025 | 22,20 | 22,62 | 21,19 | 21,47 | -3,32% | - |
| 05.03.2025 | 22,05 | 22,49 | 21,67 | 22,20 | 0,77% | 100,00 |
| 04.03.2025 | 22,74 | 22,92 | 21,54 | 22,03 | -3,12% | 550,00 |
| 03.03.2025 | 22,81 | 23,23 | 22,63 | 22,74 | -0,31% | 350,00 |
| 28.02.2025 | 22,83 | 25,63 | 22,38 | 22,81 | -0,04% | 200,00 |
| 27.02.2025 | 23,90 | 24,28 | 22,82 | 22,82 | -4,36% | 128,00 |
| 26.02.2025 | 23,33 | 24,98 | 22,39 | 23,86 | 3,65% | 640,00 |
| 25.02.2025 | 23,49 | 23,69 | 22,62 | 23,02 | -2,03% | 129,00 |
| 24.02.2025 | 23,66 | 23,94 | 23,30 | 23,50 | -0,78% | 30,00 |
| 21.02.2025 | 23,89 | 24,26 | 23,55 | 23,69 | -0,93% | - |
| 20.02.2025 | 24,41 | 24,54 | 23,87 | 23,91 | -2,22% | 100,00 |
| 19.02.2025 | 24,15 | 24,61 | 24,11 | 24,45 | 0,19% | 50,00 |
| 18.02.2025 | 24,10 | 24,57 | 23,94 | 24,40 | -0,51% | 60,00 |
| 17.02.2025 | 24,10 | 24,70 | 24,10 | 24,53 | 1,75% | 40,00 |
| 14.02.2025 | 23,86 | 24,27 | 23,61 | 24,11 | 1,04% | 1.660,00 |
| 13.02.2025 | 22,78 | 23,91 | 22,36 | 23,86 | 4,76% | - |
| 12.02.2025 | 23,01 | 23,29 | 22,27 | 22,77 | -1,03% | 70,00 |
| 11.02.2025 | 23,10 | 23,20 | 22,78 | 23,01 | -0,34% | 540,00 |
| 10.02.2025 | 22,91 | 23,24 | 22,80 | 23,09 | 0,85% | - |
| 07.02.2025 | 22,91 | 23,33 | 22,80 | 22,89 | -0,04% | 30,00 |
| 06.02.2025 | 23,10 | 23,45 | 22,80 | 22,90 | -0,84% | - |
| 05.02.2025 | 22,80 | 23,19 | 22,37 | 23,10 | 1,20% | 5,00 |
| 04.02.2025 | 22,90 | 23,17 | 22,54 | 22,82 | -0,35% | 150,00 |
| 03.02.2025 | 22,57 | 23,08 | 22,00 | 22,90 | 0,91% | 50,00 |
| 31.01.2025 | 22,65 | 22,85 | 22,58 | 22,70 | 0,06% | 90,00 |
| 30.01.2025 | 22,12 | 22,69 | 21,81 | 22,68 | 2,53% | 17,00 |
| 29.01.2025 | 22,22 | 22,40 | 21,93 | 22,12 | -0,42% | 191,00 |
| 28.01.2025 | 21,67 | 22,28 | 21,50 | 22,22 | 2,50% | 268,00 |
| 27.01.2025 | 21,47 | 21,75 | 20,87 | 21,67 | 0,85% | 1.072,00 |
| 24.01.2025 | 21,16 | 21,75 | 20,94 | 21,49 | 1,63% | 1.000,00 |
| 23.01.2025 | 21,33 | 21,51 | 20,99 | 21,15 | -0,83% | 125,00 |
| 22.01.2025 | 21,26 | 21,59 | 21,14 | 21,32 | 0,19% | - |
| 21.01.2025 | 21,83 | 21,83 | 20,98 | 21,28 | -2,51% | 2.500,00 |
| 20.01.2025 | 21,52 | 22,07 | 21,50 | 21,83 | 1,44% | 5,00 |
| 17.01.2025 | 21,66 | 21,97 | 21,46 | 21,52 | -0,63% | - |
| 16.01.2025 | 21,72 | 21,89 | 21,41 | 21,66 | -0,26% | - |
| 15.01.2025 | 21,29 | 21,83 | 21,13 | 21,72 | 1,94% | 180,00 |
| 14.01.2025 | 21,29 | 21,83 | 21,09 | 21,30 | 0,05% | - |
| 13.01.2025 | 20,85 | 21,34 | 20,64 | 21,29 | 2,05% | 320,00 |
| 10.01.2025 | 21,83 | 21,95 | 20,85 | 20,87 | -4,43% | 150,00 |
| 09.01.2025 | 21,61 | 21,86 | 21,61 | 21,83 | 1,03% | 30,00 |
| 08.01.2025 | 21,97 | 22,32 | 21,61 | 21,61 | -1,71% | 200,00 |
| 07.01.2025 | 21,33 | 22,12 | 21,25 | 21,99 | 3,06% | 70,00 |
| 06.01.2025 | 21,70 | 22,23 | 21,13 | 21,33 | -2,01% | - |
| 03.01.2025 | 21,70 | 22,05 | 21,64 | 21,77 | 0,30% | - |
| 02.01.2025 | 21,56 | 21,95 | 20,99 | 21,71 | 1,48% | - |
| 30.12.2024 | 21,60 | 22,19 | 21,37 | 21,39 | -0,23% | 475,00 |
| 27.12.2024 | 21,94 | 21,94 | 21,40 | 21,44 | -2,29% | 232,00 |
| 23.12.2024 | 22,06 | 22,24 | 21,82 | 21,94 | -0,53% | - |
| 20.12.2024 | 21,91 | 22,10 | 21,05 | 22,06 | 0,67% | 231,00 |
| 19.12.2024 | 21,78 | 22,24 | 20,64 | 21,91 | 0,59% | 540,00 |
| 18.12.2024 | 22,40 | 22,52 | 21,78 | 21,78 | -2,76% | 424,00 |
| 17.12.2024 | 22,47 | 22,79 | 22,15 | 22,40 | -0,31% | 11,00 |
| 16.12.2024 | 22,76 | 23,03 | 22,43 | 22,47 | -1,27% | 300,00 |
| 13.12.2024 | 23,24 | 23,66 | 22,55 | 22,76 | -2,05% | 1.875,00 |
| 12.12.2024 | 22,76 | 23,44 | 22,55 | 23,24 | 2,12% | - |
| 11.12.2024 | 22,53 | 22,83 | 22,32 | 22,76 | 1,02% | - |
| 10.12.2024 | 22,20 | 22,74 | 22,12 | 22,53 | 1,45% | - |
| 09.12.2024 | 22,66 | 23,60 | 22,07 | 22,20 | -2,03% | 500,00 |
| 06.12.2024 | 22,73 | 23,06 | 22,43 | 22,66 | -0,28% | - |
| 05.12.2024 | 22,69 | 22,91 | 22,27 | 22,73 | 0,17% | - |
| 04.12.2024 | 22,74 | 23,01 | 22,29 | 22,69 | -0,23% | 120,00 |
| 03.12.2024 | 23,71 | 23,83 | 21,31 | 22,74 | -4,09% | 1.346,00 |
| 02.12.2024 | 23,97 | 24,25 | 23,53 | 23,71 | -1,06% | 84,00 |
| 29.11.2024 | 23,89 | 24,32 | 23,78 | 23,97 | 0,33% | - |
| 28.11.2024 | 24,13 | 24,13 | 23,75 | 23,89 | -1,01% | - |
| 27.11.2024 | 24,07 | 24,57 | 23,87 | 24,13 | 0,23% | - |
| 26.11.2024 | 23,83 | 24,43 | 23,57 | 24,07 | 1,04% | 340,00 |
| 25.11.2024 | 23,32 | 23,89 | 23,15 | 23,83 | 2,18% | 703,00 |
| 22.11.2024 | 22,89 | 23,44 | 22,89 | 23,32 | 1,86% | 79,00 |
| 21.11.2024 | 22,76 | 23,02 | 22,60 | 22,89 | 0,58% | - |
| 20.11.2024 | 22,87 | 23,21 | 22,62 | 22,76 | -0,48% | 140,00 |
| 19.11.2024 | 23,01 | 23,36 | 22,62 | 22,87 | -0,59% | - |
| 18.11.2024 | 23,25 | 23,67 | 22,63 | 23,01 | -1,05% | 333,00 |
| 15.11.2024 | 24,19 | 24,49 | 23,05 | 23,25 | -3,87% | 10,00 |
| 14.11.2024 | 24,56 | 24,66 | 24,06 | 24,19 | -1,52% | 300,00 |
| 13.11.2024 | 23,08 | 24,68 | 22,97 | 24,56 | 6,39% | 263,00 |
| 12.11.2024 | 22,63 | 23,20 | 22,04 | 23,08 | 1,99% | 10,00 |
| 11.11.2024 | 22,58 | 23,02 | 22,15 | 22,63 | 0,23% | - |