304,925€
2,71%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 296,52 | 305,75 | 295,13 | 304,90 | 2,70% | - |
| 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 |
| 14.05.2025 | 229,93 | 236,75 | 224,70 | 235,68 | 2,49% | 2.287,00 |
| 13.05.2025 | 187,25 | 232,80 | 187,25 | 229,95 | 23,22% | 21.919,00 |
| 12.05.2025 | 178,05 | 191,89 | 177,23 | 186,62 | 5,30% | 3.181,00 |
| 09.05.2025 | 179,02 | 189,97 | 176,56 | 177,22 | -3,73% | 5.312,00 |
| 08.05.2025 | 174,26 | 187,56 | 174,26 | 184,09 | 5,87% | 1.555,00 |
| 07.05.2025 | 172,60 | 177,48 | 170,67 | 173,88 | 0,16% | 862,00 |
| 06.05.2025 | 177,60 | 177,60 | 170,37 | 173,61 | -1,63% | 674,00 |
| 05.05.2025 | 181,41 | 181,42 | 175,56 | 176,48 | -2,62% | 1.297,00 |
| 02.05.2025 | 180,84 | 183,80 | 176,65 | 181,23 | 1,38% | 5.631,00 |
| 30.04.2025 | 180,81 | 181,52 | 172,26 | 178,77 | -1,25% | 329,00 |
| 29.04.2025 | 179,44 | 182,70 | 178,08 | 181,04 | 0,80% | 522,00 |
| 28.04.2025 | 184,15 | 185,07 | 173,05 | 179,61 | -2,58% | 1.107,00 |
| 25.04.2025 | 178,54 | 186,08 | 178,54 | 184,36 | 2,95% | 1.680,00 |
| 24.04.2025 | 172,98 | 179,49 | 166,68 | 179,07 | 4,07% | 1.716,00 |
| 23.04.2025 | 165,75 | 176,78 | 165,75 | 172,06 | 3,49% | 1.707,00 |
| 22.04.2025 | 153,99 | 169,11 | 151,52 | 166,26 | 8,07% | 2.962,00 |
| 17.04.2025 | 150,81 | 156,23 | 150,67 | 153,85 | 1,95% | 1.062,00 |
| 16.04.2025 | 150,87 | 154,50 | 147,89 | 150,91 | -3,04% | 2.208,00 |
| 15.04.2025 | 155,40 | 158,86 | 152,90 | 155,64 | -0,03% | 1.911,00 |
| 14.04.2025 | 157,34 | 160,53 | 151,48 | 155,68 | 0,60% | 921,00 |
| 11.04.2025 | 151,24 | 157,54 | 147,02 | 154,75 | 2,13% | 2.126,00 |
| 10.04.2025 | 157,88 | 162,23 | 142,08 | 151,52 | -6,39% | 1.413,00 |
| 09.04.2025 | 137,52 | 167,83 | 130,84 | 161,86 | 17,79% | 3.180,00 |
| 08.04.2025 | 147,21 | 153,50 | 134,43 | 137,41 | -4,68% | 4.723,00 |
| 07.04.2025 | 144,23 | 152,30 | 122,22 | 144,15 | -1,68% | 7.340,00 |
| 04.04.2025 | 154,74 | 157,74 | 134,24 | 146,62 | -5,33% | 2.229,00 |
| 03.04.2025 | 160,98 | 160,98 | 148,10 | 154,87 | -8,05% | 1.464,00 |
| 02.04.2025 | 160,15 | 169,53 | 157,39 | 168,43 | 4,19% | 448,00 |
| 01.04.2025 | 158,11 | 163,58 | 156,21 | 161,66 | 1,46% | 908,00 |
| 31.03.2025 | 156,50 | 160,44 | 151,40 | 159,34 | -0,83% | 1.952,00 |
| 28.03.2025 | 175,24 | 175,24 | 159,84 | 160,68 | -8,22% | 1.315,00 |
| 27.03.2025 | 181,33 | 183,04 | 174,04 | 175,08 | -2,28% | 818,00 |
| 26.03.2025 | 187,74 | 190,99 | 178,54 | 179,17 | -5,07% | 1.502,00 |
| 25.03.2025 | 187,60 | 191,24 | 183,57 | 188,74 | 0,56% | 1.145,00 |
| 24.03.2025 | 176,50 | 188,23 | 176,50 | 187,69 | 6,91% | 1.015,00 |
| 21.03.2025 | 174,94 | 176,24 | 169,78 | 175,56 | 0,32% | 391,00 |
| 20.03.2025 | 174,25 | 179,02 | 171,20 | 175,00 | 0,44% | 936,00 |
| 19.03.2025 | 167,20 | 177,40 | 165,58 | 174,24 | 5,88% | 1.741,00 |
| 18.03.2025 | 173,38 | 173,38 | 163,68 | 164,56 | -4,69% | 2.837,00 |
| 17.03.2025 | 167,41 | 176,90 | 164,74 | 172,66 | 3,08% | 593,00 |
| 14.03.2025 | 167,09 | 171,64 | 164,94 | 167,50 | 1,95% | 3.859,00 |
| 13.03.2025 | 175,02 | 176,85 | 163,28 | 164,29 | -6,33% | 1.919,00 |
| 12.03.2025 | 175,36 | 182,79 | 168,61 | 175,39 | 0,17% | 1.517,00 |
| 11.03.2025 | 167,92 | 178,89 | 166,54 | 175,10 | 4,83% | 4.844,00 |
| 10.03.2025 | 192,50 | 192,50 | 163,39 | 167,04 | -16,47% | 3.011,00 |
| 07.03.2025 | 200,00 | 204,40 | 190,62 | 199,97 | 0,76% | 934,00 |
| 06.03.2025 | 210,90 | 210,93 | 197,50 | 198,46 | -3,70% | 1.380,00 |
| 05.03.2025 | 201,93 | 206,50 | 193,30 | 206,08 | 2,73% | 1.323,00 |
| 04.03.2025 | 193,67 | 206,55 | 184,02 | 200,60 | 2,20% | 2.136,00 |
| 03.03.2025 | 228,00 | 231,15 | 194,43 | 196,29 | -5,54% | 4.233,00 |
| 28.02.2025 | 202,38 | 207,80 | 190,46 | 207,80 | 3,72% | 3.117,00 |
| 27.02.2025 | 204,33 | 212,23 | 199,78 | 200,35 | -1,23% | 2.754,00 |
| 26.02.2025 | 203,27 | 208,23 | 198,59 | 202,85 | 0,17% | 2.306,00 |
| 25.02.2025 | 216,18 | 216,18 | 195,21 | 202,50 | -6,70% | 6.027,00 |
| 24.02.2025 | 228,00 | 230,70 | 213,85 | 217,05 | -3,67% | 1.345,00 |
| 21.02.2025 | 243,55 | 259,45 | 224,60 | 225,33 | -7,78% | 2.026,00 |
| 20.02.2025 | 247,98 | 253,02 | 240,02 | 244,33 | -1,48% | 654,00 |
| 19.02.2025 | 254,88 | 258,17 | 247,30 | 248,00 | -2,02% | 886,00 |
| 18.02.2025 | 260,55 | 266,85 | 249,65 | 253,10 | -3,02% | 3.436,00 |
| 17.02.2025 | 262,63 | 263,85 | 260,17 | 260,98 | -0,28% | 1.430,00 |
| 14.02.2025 | 281,00 | 285,88 | 260,98 | 261,70 | -8,18% | 9.439,00 |
| 13.02.2025 | 269,63 | 289,08 | 267,33 | 285,02 | 7,75% | 6.597,00 |
| 12.02.2025 | 259,83 | 266,52 | 254,83 | 264,52 | 2,69% | 1.439,00 |
| 11.02.2025 | 274,38 | 274,70 | 257,02 | 257,60 | -5,15% | 3.527,00 |
| 10.02.2025 | 267,45 | 277,00 | 266,25 | 271,58 | 2,32% | 256,00 |
| 07.02.2025 | 261,25 | 273,48 | 260,95 | 265,42 | 1,95% | 1.456,00 |
| 06.02.2025 | 264,88 | 274,40 | 259,15 | 260,35 | -1,61% | 941,00 |
| 05.02.2025 | 265,83 | 274,00 | 264,13 | 264,60 | -2,07% | 1.253,00 |
| 04.02.2025 | 279,23 | 279,23 | 268,67 | 270,20 | -2,21% | 1.212,00 |
| 03.02.2025 | 275,30 | 280,65 | 256,50 | 276,30 | -1,68% | 3.901,00 |