266,400€
0,26%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 265,67 | 270,38 | 245,43 | 266,25 | 0,21% | 2.663,00 |
| 19.12.2024 | 270,85 | 283,83 | 259,67 | 265,70 | -1,91% | 2.002,00 |
| 18.12.2024 | 297,98 | 297,98 | 264,55 | 270,88 | -9,05% | 2.512,00 |
| 17.12.2024 | 300,95 | 307,08 | 289,17 | 297,83 | -1,01% | 2.397,00 |
| 16.12.2024 | 296,77 | 311,13 | 296,77 | 300,88 | 1,64% | 2.545,00 |
| 13.12.2024 | 298,75 | 302,35 | 291,13 | 296,02 | -0,91% | 946,00 |
| 12.12.2024 | 300,98 | 307,60 | 294,17 | 298,75 | -0,67% | 1.575,00 |
| 11.12.2024 | 288,90 | 305,75 | 288,55 | 300,77 | 4,09% | 2.487,00 |
| 10.12.2024 | 298,00 | 303,40 | 284,23 | 288,95 | -3,01% | 1.799,00 |
| 09.12.2024 | 322,00 | 322,67 | 292,45 | 297,92 | -8,01% | 3.460,00 |
| 06.12.2024 | 304,35 | 331,08 | 303,05 | 323,88 | 6,35% | 2.654,00 |
| 05.12.2024 | 312,17 | 332,35 | 297,73 | 304,55 | -2,54% | 5.649,00 |
| 04.12.2024 | 295,05 | 315,73 | 294,70 | 312,50 | 5,91% | 1.798,00 |
| 03.12.2024 | 288,60 | 299,20 | 278,38 | 295,05 | 2,24% | 2.185,00 |
| 02.12.2024 | 280,55 | 297,17 | 279,55 | 288,58 | 2,99% | 2.884,00 |
| 29.11.2024 | 286,17 | 299,48 | 278,40 | 280,20 | -2,09% | 2.372,00 |
| 28.11.2024 | 292,90 | 294,85 | 284,77 | 286,17 | -2,33% | 467,00 |
| 27.11.2024 | 282,23 | 297,42 | 279,52 | 293,00 | 3,93% | 2.601,00 |
| 26.11.2024 | 293,25 | 295,20 | 276,10 | 281,92 | -3,86% | 3.380,00 |
| 25.11.2024 | 288,20 | 302,60 | 277,38 | 293,25 | 0,65% | 3.226,00 |
| 22.11.2024 | 279,73 | 298,77 | 276,17 | 291,35 | 4,17% | 4.353,00 |
| 21.11.2024 | 305,05 | 317,40 | 274,15 | 279,70 | -7,74% | 5.888,00 |
| 20.11.2024 | 305,23 | 323,85 | 288,65 | 303,17 | -0,64% | 4.922,00 |
| 19.11.2024 | 305,63 | 310,23 | 298,33 | 305,13 | -0,17% | 3.135,00 |
| 18.11.2024 | 290,13 | 311,13 | 273,20 | 305,65 | 5,38% | 5.674,00 |
| 15.11.2024 | 265,73 | 291,20 | 259,33 | 290,05 | 9,07% | 4.304,00 |
| 14.11.2024 | 269,50 | 284,55 | 259,55 | 265,92 | -1,23% | 4.449,00 |
| 13.11.2024 | 295,85 | 312,88 | 266,70 | 269,23 | -9,00% | 9.194,00 |
| 12.11.2024 | 314,30 | 327,58 | 280,73 | 295,85 | -3,84% | 14.770,00 |
| 11.11.2024 | 267,70 | 314,38 | 267,70 | 307,67 | 21,63% | 16.990,00 |
| 08.11.2024 | 232,83 | 254,55 | 232,83 | 252,95 | 8,71% | 5.639,00 |
| 07.11.2024 | 232,58 | 240,40 | 224,38 | 232,68 | -0,15% | 7.021,00 |
| 06.11.2024 | 203,88 | 239,58 | 195,62 | 233,02 | 31,76% | 13.534,00 |
| 05.11.2024 | 164,58 | 180,38 | 164,58 | 176,85 | 7,53% | 2.620,00 |
| 04.11.2024 | 167,40 | 171,73 | 162,06 | 164,47 | -1,69% | 2.175,00 |
| 01.11.2024 | 166,34 | 175,78 | 164,92 | 167,30 | 0,64% | 2.801,00 |
| 31.10.2024 | 184,46 | 191,84 | 164,30 | 166,24 | -9,93% | 3.846,00 |
| 30.10.2024 | 204,30 | 204,70 | 180,90 | 184,56 | -9,33% | 6.789,00 |
| 29.10.2024 | 199,65 | 207,70 | 199,65 | 203,55 | 2,03% | 1.991,00 |
| 28.10.2024 | 191,35 | 201,33 | 188,30 | 199,51 | 4,82% | 2.215,00 |
| 25.10.2024 | 192,32 | 197,22 | 188,35 | 190,34 | -1,03% | 1.446,00 |
| 24.10.2024 | 186,66 | 194,88 | 185,92 | 192,33 | 2,99% | 5.469,00 |
| 23.10.2024 | 194,84 | 195,37 | 180,78 | 186,74 | -4,15% | 1.618,00 |
| 22.10.2024 | 197,70 | 199,74 | 191,85 | 194,83 | -1,45% | 1.038,00 |
| 21.10.2024 | 201,53 | 207,75 | 192,34 | 197,70 | -2,31% | 2.332,00 |
| 18.10.2024 | 188,67 | 202,70 | 188,67 | 202,38 | 7,26% | 3.224,00 |
| 17.10.2024 | 193,23 | 194,74 | 185,94 | 188,67 | -2,32% | 2.465,00 |
| 16.10.2024 | 179,80 | 195,58 | 179,80 | 193,15 | 7,45% | 3.052,00 |
| 15.10.2024 | 181,34 | 187,73 | 173,01 | 179,75 | -0,87% | 3.400,00 |
| 14.10.2024 | 161,42 | 181,48 | 161,42 | 181,33 | 12,59% | 3.381,00 |
| 11.10.2024 | 150,21 | 163,58 | 150,21 | 161,06 | 7,04% | 2.663,00 |
| 10.10.2024 | 152,20 | 154,21 | 148,29 | 150,47 | -1,03% | 1.406,00 |
| 09.10.2024 | 152,73 | 157,46 | 151,51 | 152,04 | -0,22% | 356,00 |
| 08.10.2024 | 153,59 | 154,82 | 149,83 | 152,37 | -0,80% | 830,00 |
| 07.10.2024 | 155,03 | 160,48 | 152,27 | 153,60 | -0,94% | 1.217,00 |
| 04.10.2024 | 147,89 | 155,95 | 147,89 | 155,05 | 4,99% | 489,00 |
| 03.10.2024 | 149,76 | 150,80 | 146,58 | 147,68 | -1,42% | 229,00 |
| 02.10.2024 | 147,73 | 153,16 | 146,16 | 149,80 | 1,50% | 988,00 |
| 01.10.2024 | 160,03 | 163,22 | 144,95 | 147,58 | -8,11% | 3.524,00 |
| 30.09.2024 | 171,32 | 171,32 | 159,20 | 160,61 | -6,19% | 3.660,00 |
| 27.09.2024 | 161,01 | 172,31 | 160,51 | 171,20 | 6,71% | 1.013,00 |
| 26.09.2024 | 152,20 | 162,33 | 152,16 | 160,43 | 6,18% | 1.639,00 |
| 25.09.2024 | 153,57 | 155,17 | 149,94 | 151,09 | -1,73% | 1.794,00 |
| 24.09.2024 | 152,71 | 154,69 | 146,97 | 153,75 | 0,68% | 1.003,00 |
| 23.09.2024 | 152,22 | 156,33 | 151,77 | 152,71 | 0,30% | 696,00 |
| 20.09.2024 | 150,41 | 155,26 | 148,54 | 152,26 | 1,14% | 2.215,00 |
| 19.09.2024 | 146,80 | 157,33 | 146,80 | 150,54 | 2,35% | 2.612,00 |
| 18.09.2024 | 146,32 | 151,15 | 143,84 | 147,08 | 0,33% | 1.465,00 |
| 17.09.2024 | 144,50 | 150,78 | 144,49 | 146,60 | 1,45% | 1.289,00 |
| 16.09.2024 | 149,69 | 149,69 | 140,14 | 144,50 | -2,01% | 1.074,00 |
| 13.09.2024 | 146,94 | 152,40 | 145,77 | 147,46 | 0,35% | 2.026,00 |
| 12.09.2024 | 142,87 | 149,54 | 141,50 | 146,94 | 2,86% | 2.368,00 |
| 11.09.2024 | 143,49 | 144,07 | 136,26 | 142,86 | -0,42% | 999,00 |
| 10.09.2024 | 140,73 | 144,31 | 135,70 | 143,46 | 1,95% | 904,00 |
| 09.09.2024 | 133,76 | 142,60 | 133,76 | 140,71 | 6,57% | 2.005,00 |
| 06.09.2024 | 143,71 | 148,17 | 131,85 | 132,04 | -8,12% | 1.504,00 |
| 05.09.2024 | 147,22 | 149,73 | 142,46 | 143,71 | -2,38% | 1.435,00 |
| 04.09.2024 | 154,08 | 154,08 | 145,21 | 147,21 | -4,45% | 662,00 |
| 03.09.2024 | 166,00 | 167,91 | 152,27 | 154,06 | -6,63% | 883,00 |
| 02.09.2024 | 166,05 | 167,65 | 161,69 | 165,00 | -0,64% | 815,00 |
| 30.08.2024 | 171,09 | 172,31 | 162,85 | 166,06 | -2,79% | 1.529,00 |
| 29.08.2024 | 170,77 | 177,47 | 168,88 | 170,83 | 0,28% | 769,00 |
| 28.08.2024 | 176,96 | 177,59 | 169,14 | 170,36 | -3,70% | 2.218,00 |
| 27.08.2024 | 182,73 | 183,04 | 174,02 | 176,91 | -3,25% | 760,00 |
| 26.08.2024 | 188,67 | 191,35 | 181,60 | 182,86 | -3,04% | 926,00 |
| 23.08.2024 | 179,96 | 189,31 | 179,66 | 188,60 | 5,03% | 1.507,00 |
| 22.08.2024 | 184,04 | 186,16 | 177,83 | 179,57 | -2,52% | 2.010,00 |
| 21.08.2024 | 176,50 | 185,42 | 175,50 | 184,21 | 4,38% | 1.353,00 |
| 20.08.2024 | 183,93 | 190,03 | 172,14 | 176,48 | -4,06% | 1.442,00 |
| 19.08.2024 | 186,16 | 187,92 | 181,02 | 183,95 | -1,10% | 806,00 |
| 16.08.2024 | 178,67 | 186,82 | 178,55 | 185,99 | 3,93% | 1.851,00 |
| 15.08.2024 | 178,11 | 186,68 | 175,55 | 178,96 | 0,48% | 3.057,00 |
| 14.08.2024 | 179,74 | 184,58 | 174,52 | 178,10 | -0,88% | 2.085,00 |
| 13.08.2024 | 175,33 | 183,26 | 174,71 | 179,68 | 2,48% | 1.598,00 |
| 12.08.2024 | 179,02 | 180,83 | 172,42 | 175,33 | -2,20% | 1.772,00 |
| 09.08.2024 | 176,94 | 183,50 | 173,99 | 179,28 | 1,36% | 1.995,00 |
| 08.08.2024 | 162,69 | 178,58 | 162,32 | 176,87 | 8,92% | 2.760,00 |
| 07.08.2024 | 176,26 | 182,83 | 162,39 | 162,39 | -8,06% | 3.334,00 |
| 06.08.2024 | 174,43 | 190,30 | 167,28 | 176,63 | 1,15% | 2.834,00 |
| 05.08.2024 | 188,25 | 188,25 | 144,84 | 174,63 | -7,28% | 6.963,00 |