294,525€
2,82%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 286,95 | 297,88 | 281,98 | 295,52 | 3,17% | 2.258,00 |
| 30.09.2025 | 283,48 | 287,85 | 278,88 | 286,45 | 0,94% | 634,00 |
| 29.09.2025 | 266,95 | 285,00 | 266,23 | 283,77 | 6,22% | 839,00 |
| 26.09.2025 | 262,75 | 268,60 | 259,60 | 267,15 | 1,19% | 645,00 |
| 25.09.2025 | 271,25 | 274,38 | 261,25 | 264,00 | -3,77% | 1.277,00 |
| 24.09.2025 | 272,55 | 278,75 | 271,73 | 274,35 | 1,52% | 1.120,00 |
| 23.09.2025 | 280,48 | 284,35 | 269,70 | 270,25 | -3,92% | 517,00 |
| 22.09.2025 | 291,67 | 291,67 | 278,73 | 281,27 | -3,60% | 3.159,00 |
| 19.09.2025 | 292,08 | 297,30 | 287,50 | 291,77 | -0,63% | 2.600,00 |
| 18.09.2025 | 270,98 | 298,30 | 270,98 | 293,63 | 7,79% | 3.644,00 |
| 17.09.2025 | 275,73 | 277,48 | 263,35 | 272,40 | -1,40% | 1.098,00 |
| 16.09.2025 | 278,00 | 283,60 | 271,45 | 276,27 | -0,65% | 1.450,00 |
| 15.09.2025 | 275,58 | 279,08 | 272,95 | 278,08 | 1,04% | 805,00 |
| 12.09.2025 | 279,98 | 280,98 | 273,15 | 275,20 | 0,79% | 839,00 |
| 11.09.2025 | 270,60 | 277,98 | 269,25 | 273,05 | 1,86% | 1.988,00 |
| 10.09.2025 | 271,10 | 280,38 | 267,15 | 268,08 | -1,59% | 1.639,00 |
| 09.09.2025 | 257,10 | 272,80 | 257,00 | 272,40 | 5,21% | 787,00 |
| 08.09.2025 | 253,93 | 261,00 | 253,02 | 258,90 | 1,39% | 588,00 |
| 05.09.2025 | 263,77 | 269,08 | 249,75 | 255,35 | -2,95% | 2.820,00 |
| 04.09.2025 | 258,98 | 264,38 | 257,15 | 263,13 | 1,50% | 374,00 |
| 03.09.2025 | 261,80 | 264,10 | 258,27 | 259,23 | -0,59% | 1.511,00 |
| 02.09.2025 | 262,75 | 265,92 | 254,20 | 260,77 | 0,02% | 3.224,00 |
| 01.09.2025 | 260,35 | 262,30 | 255,93 | 260,73 | 0,12% | 262,00 |
| 29.08.2025 | 263,80 | 264,25 | 257,80 | 260,40 | -1,50% | 2.208,00 |
| 28.08.2025 | 264,52 | 270,75 | 262,13 | 264,38 | -0,49% | 259,00 |
| 27.08.2025 | 266,10 | 268,67 | 264,02 | 265,67 | 0,22% | 482,00 |
| 26.08.2025 | 263,33 | 265,48 | 257,80 | 265,10 | 0,58% | 1.791,00 |
| 25.08.2025 | 268,90 | 269,92 | 260,80 | 263,58 | -3,39% | 1.402,00 |
| 22.08.2025 | 258,80 | 274,88 | 256,48 | 272,83 | 5,51% | 1.373,00 |
| 21.08.2025 | 261,10 | 262,33 | 256,83 | 258,58 | -0,99% | 621,00 |
| 20.08.2025 | 259,23 | 262,98 | 250,18 | 261,15 | 0,66% | 692,00 |
| 19.08.2025 | 272,98 | 276,10 | 258,85 | 259,42 | -5,61% | 1.314,00 |
| 18.08.2025 | 271,85 | 277,92 | 263,17 | 274,85 | 1,19% | 1.385,00 |
| 15.08.2025 | 277,95 | 280,45 | 268,88 | 271,63 | -2,66% | 718,00 |
| 14.08.2025 | 279,85 | 283,70 | 270,88 | 279,05 | -0,21% | 4.404,00 |
| 13.08.2025 | 276,45 | 294,88 | 274,75 | 279,63 | 1,26% | 3.701,00 |
| 12.08.2025 | 275,35 | 284,23 | 269,85 | 276,15 | 0,21% | 1.263,00 |
| 11.08.2025 | 284,38 | 287,63 | 273,45 | 275,58 | 3,33% | 2.633,00 |
| 08.08.2025 | 268,50 | 270,05 | 258,52 | 266,70 | 0,02% | 1.369,00 |
| 07.08.2025 | 259,52 | 273,15 | 259,52 | 266,65 | 2,40% | 1.952,00 |
| 06.08.2025 | 258,27 | 262,40 | 252,40 | 260,40 | 1,15% | 1.663,00 |
| 05.08.2025 | 274,83 | 276,15 | 257,00 | 257,45 | -6,54% | 3.931,00 |
| 04.08.2025 | 271,08 | 279,85 | 268,70 | 275,48 | 1,13% | 1.864,00 |
| 01.08.2025 | 299,33 | 300,95 | 269,58 | 272,40 | -17,69% | 6.973,00 |
| 31.07.2025 | 336,30 | 341,00 | 330,13 | 330,95 | 0,19% | 2.499,00 |
| 30.07.2025 | 322,17 | 336,92 | 321,30 | 330,33 | 2,77% | 823,00 |
| 29.07.2025 | 326,38 | 333,50 | 316,95 | 321,42 | -1,85% | 1.160,00 |
| 28.07.2025 | 341,30 | 343,45 | 323,17 | 327,50 | -1,83% | 1.780,00 |
| 25.07.2025 | 338,20 | 338,75 | 329,45 | 333,60 | -1,24% | 354,00 |
| 24.07.2025 | 338,02 | 344,35 | 332,77 | 337,77 | 0,05% | 641,00 |
| 23.07.2025 | 345,10 | 346,77 | 329,10 | 337,60 | -2,03% | 808,00 |
| 22.07.2025 | 352,63 | 361,00 | 337,70 | 344,60 | -2,77% | 1.465,00 |
| 21.07.2025 | 360,60 | 372,73 | 354,35 | 354,40 | -1,86% | 2.900,00 |
| 18.07.2025 | 366,15 | 381,48 | 349,77 | 361,13 | 1,92% | 3.684,00 |
| 17.07.2025 | 342,95 | 359,05 | 341,13 | 354,33 | 3,48% | 3.773,00 |
| 16.07.2025 | 332,67 | 348,55 | 332,50 | 342,40 | 2,28% | 4.901,00 |
| 15.07.2025 | 337,73 | 344,35 | 322,40 | 334,77 | -0,88% | 2.682,00 |
| 14.07.2025 | 325,25 | 341,15 | 325,25 | 337,75 | 2,19% | 3.375,00 |
| 11.07.2025 | 341,23 | 342,83 | 323,67 | 330,50 | -0,53% | 5.015,00 |
| 10.07.2025 | 318,33 | 332,58 | 315,88 | 332,25 | 4,28% | 6.207,00 |
| 09.07.2025 | 302,42 | 319,02 | 301,77 | 318,63 | 5,35% | 2.521,00 |
| 08.07.2025 | 302,58 | 315,08 | 297,63 | 302,45 | -0,67% | 450,00 |
| 07.07.2025 | 301,67 | 309,92 | 298,63 | 304,50 | 2,10% | 720,00 |
| 04.07.2025 | 302,92 | 302,92 | 297,50 | 298,23 | -1,47% | 90,00 |
| 03.07.2025 | 299,95 | 304,48 | 296,58 | 302,67 | 0,71% | 587,00 |
| 02.07.2025 | 285,90 | 302,65 | 284,13 | 300,55 | 5,70% | 571,00 |
| 01.07.2025 | 292,90 | 299,08 | 283,45 | 284,35 | -4,40% | - |
| 30.06.2025 | 304,85 | 307,38 | 295,50 | 297,45 | -1,43% | - |
| 27.06.2025 | 321,90 | 322,48 | 296,27 | 301,75 | -5,80% | - |
| 26.06.2025 | 309,30 | 325,58 | 300,27 | 320,33 | 5,13% | - |
| 25.06.2025 | 296,52 | 318,10 | 295,13 | 304,70 | 2,64% | - |
| 24.06.2025 | 269,40 | 300,15 | 267,42 | 296,88 | 11,72% | 6.452,00 |
| 23.06.2025 | 255,00 | 272,58 | 255,00 | 265,73 | -0,72% | 2.832,00 |
| 20.06.2025 | 253,33 | 269,50 | 251,08 | 267,65 | 8,01% | 15.904,00 |
| 19.06.2025 | 256,90 | 258,77 | 0,00 | 247,80 | -3,62% | 11.605,00 |
| 18.06.2025 | 220,40 | 260,95 | 219,18 | 257,10 | 16,30% | 5.860,00 |
| 17.06.2025 | 225,52 | 225,52 | 216,75 | 221,08 | -2,28% | 710,00 |
| 16.06.2025 | 213,27 | 227,60 | 210,58 | 226,23 | 7,79% | 2.681,00 |
| 13.06.2025 | 203,18 | 210,58 | 201,88 | 209,88 | 0,76% | 2.375,00 |
| 12.06.2025 | 218,45 | 218,45 | 206,75 | 208,30 | -4,56% | 1.892,00 |
| 11.06.2025 | 224,73 | 226,70 | 216,88 | 218,25 | -2,21% | 1.812,00 |
| 10.06.2025 | 224,68 | 229,20 | 220,45 | 223,18 | -0,72% | 423,00 |
| 09.06.2025 | 222,63 | 226,45 | 220,25 | 224,80 | 1,95% | 1.400,00 |
| 06.06.2025 | 213,58 | 224,88 | 209,13 | 220,50 | 3,31% | 3.899,00 |
| 05.06.2025 | 224,30 | 231,27 | 210,02 | 213,43 | -4,78% | 1.340,00 |
| 04.06.2025 | 225,52 | 231,35 | 222,88 | 224,15 | -1,57% | 1.083,00 |
| 03.06.2025 | 216,02 | 229,10 | 216,02 | 227,73 | 5,87% | 1.524,00 |
| 02.06.2025 | 217,65 | 218,90 | 212,55 | 215,10 | -0,98% | 589,00 |
| 30.05.2025 | 218,85 | 220,20 | 215,20 | 217,23 | -0,86% | 573,00 |
| 29.05.2025 | 232,73 | 233,90 | 216,93 | 219,10 | -3,16% | 1.728,00 |
| 28.05.2025 | 233,13 | 235,93 | 224,63 | 226,25 | -3,75% | 1.245,00 |
| 27.05.2025 | 232,13 | 238,60 | 232,13 | 235,08 | 0,89% | 616,00 |
| 26.05.2025 | 230,05 | 240,50 | 229,10 | 233,00 | 0,37% | 887,00 |
| 23.05.2025 | 241,00 | 241,27 | 229,48 | 232,15 | -3,70% | 2.918,00 |
| 22.05.2025 | 236,63 | 245,48 | 230,70 | 241,08 | 5,17% | 2.497,00 |
| 21.05.2025 | 230,88 | 238,30 | 227,18 | 229,23 | -0,96% | 1.248,00 |
| 20.05.2025 | 234,23 | 240,80 | 228,18 | 231,45 | -1,44% | 1.396,00 |
| 19.05.2025 | 234,55 | 237,63 | 226,35 | 234,83 | -1,89% | 1.621,00 |
| 16.05.2025 | 218,15 | 242,38 | 216,43 | 239,35 | 9,72% | 6.028,00 |
| 15.05.2025 | 235,68 | 235,68 | 214,95 | 218,15 | -7,44% | 4.475,00 |