176,170€
2,40%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 174,07 | 176,40 | 173,39 | 176,27 | 2,46% | 348,00 |
| 09.03.2026 | 167,51 | 175,68 | 164,00 | 172,04 | 1,25% | 1.194,00 |
| 06.03.2026 | 176,75 | 178,23 | 167,92 | 169,91 | -4,05% | 708,00 |
| 05.03.2026 | 178,82 | 184,41 | 174,00 | 177,09 | -1,77% | 2.253,00 |
| 04.03.2026 | 156,43 | 182,22 | 155,98 | 180,28 | 14,29% | 4.625,00 |
| 03.03.2026 | 154,51 | 160,44 | 149,14 | 157,74 | -0,48% | 4.506,00 |
| 02.03.2026 | 147,40 | 159,29 | 145,00 | 158,50 | 6,40% | 1.010,00 |
| 27.02.2026 | 153,99 | 154,81 | 145,68 | 148,96 | -2,77% | 2.578,00 |
| 26.02.2026 | 156,27 | 157,89 | 150,15 | 153,20 | -1,70% | 522,00 |
| 25.02.2026 | 137,42 | 157,34 | 137,42 | 155,85 | 13,49% | 2.812,00 |
| 24.02.2026 | 133,75 | 137,69 | 129,73 | 137,32 | 1,82% | 1.793,00 |
| 23.02.2026 | 140,59 | 143,04 | 134,73 | 134,86 | -7,20% | 1.853,00 |
| 20.02.2026 | 142,51 | 148,79 | 139,77 | 145,33 | 3,19% | 1.649,00 |
| 19.02.2026 | 140,01 | 142,56 | 137,37 | 140,84 | 1,17% | 482,00 |
| 18.02.2026 | 140,95 | 147,05 | 138,49 | 139,21 | -0,78% | 1.466,00 |
| 17.02.2026 | 136,82 | 144,08 | 134,15 | 140,30 | 1,30% | 1.020,00 |
| 16.02.2026 | 138,46 | 139,84 | 136,22 | 138,50 | -0,05% | 629,00 |
| 13.02.2026 | 120,42 | 141,18 | 119,90 | 138,57 | 15,91% | 3.410,00 |
| 12.02.2026 | 127,95 | 129,96 | 117,42 | 119,55 | -7,37% | 2.957,00 |
| 11.02.2026 | 131,70 | 135,06 | 125,31 | 129,06 | -5,80% | 2.737,00 |
| 10.02.2026 | 140,36 | 140,97 | 135,91 | 137,00 | -2,41% | 422,00 |
| 09.02.2026 | 139,00 | 141,71 | 133,63 | 140,38 | 0,98% | 2.273,00 |
| 06.02.2026 | 124,01 | 139,06 | 123,86 | 139,02 | 11,83% | 4.405,00 |
| 05.02.2026 | 138,90 | 141,61 | 124,09 | 124,31 | -13,27% | 4.364,00 |
| 04.02.2026 | 150,60 | 152,64 | 139,48 | 143,33 | -5,47% | 1.572,00 |
| 03.02.2026 | 159,59 | 163,07 | 147,45 | 151,62 | -4,89% | 2.172,00 |
| 02.02.2026 | 150,63 | 161,67 | 150,39 | 159,41 | -2,92% | 2.191,00 |
| 30.01.2026 | 164,26 | 167,27 | 160,95 | 164,21 | -0,51% | 1.087,00 |
| 29.01.2026 | 174,13 | 176,90 | 162,66 | 165,05 | -5,67% | 1.418,00 |
| 28.01.2026 | 176,17 | 179,08 | 173,65 | 174,97 | -0,97% | 400,00 |
| 27.01.2026 | 180,70 | 182,74 | 173,86 | 176,69 | -2,05% | 1.231,00 |
| 26.01.2026 | 182,84 | 182,84 | 177,88 | 180,38 | -1,72% | 468,00 |
| 23.01.2026 | 190,42 | 191,19 | 183,53 | 183,53 | -3,77% | 857,00 |
| 22.01.2026 | 194,67 | 196,90 | 190,63 | 190,72 | -1,87% | 421,00 |
| 21.01.2026 | 194,02 | 198,10 | 189,90 | 194,35 | 0,13% | 469,00 |
| 20.01.2026 | 201,38 | 201,38 | 192,92 | 194,09 | -3,62% | 1.170,00 |
| 19.01.2026 | 205,68 | 207,33 | 198,35 | 201,38 | -2,93% | 921,00 |
| 16.01.2026 | 207,60 | 209,65 | 203,52 | 207,45 | 0,63% | 965,00 |
| 15.01.2026 | 215,15 | 218,45 | 204,68 | 206,15 | -6,05% | 1.382,00 |
| 14.01.2026 | 218,88 | 225,50 | 217,40 | 219,43 | 1,20% | 4.038,00 |
| 13.01.2026 | 209,40 | 219,25 | 208,93 | 216,83 | 3,87% | 4.250,00 |
| 12.01.2026 | 207,15 | 211,90 | 204,13 | 208,75 | 0,87% | 356,00 |
| 09.01.2026 | 211,63 | 213,08 | 204,00 | 206,95 | -1,44% | 697,00 |
| 08.01.2026 | 208,90 | 214,88 | 206,33 | 209,98 | -0,21% | 603,00 |
| 07.01.2026 | 215,43 | 216,48 | 205,70 | 210,43 | -1,84% | 4.523,00 |
| 06.01.2026 | 218,55 | 220,52 | 210,13 | 214,38 | -1,76% | 8.091,00 |
| 05.01.2026 | 210,45 | 220,80 | 208,73 | 218,23 | 7,55% | 4.780,00 |
| 02.01.2026 | 194,97 | 203,23 | 192,79 | 202,90 | 1,79% | 4.447,00 |
| 30.12.2025 | 197,79 | 199,87 | 197,60 | 199,34 | 0,41% | 556,00 |
| 29.12.2025 | 203,88 | 203,88 | 197,95 | 198,53 | -3,36% | 1.651,00 |
| 23.12.2025 | 210,85 | 210,85 | 202,95 | 205,43 | -2,56% | 695,00 |
| 22.12.2025 | 210,18 | 216,58 | 210,18 | 210,83 | 0,60% | 6.632,00 |
| 19.12.2025 | 208,18 | 211,18 | 205,55 | 209,58 | 1,65% | 3.278,00 |
| 18.12.2025 | 209,00 | 217,48 | 205,85 | 206,18 | -0,71% | 2.656,00 |
| 17.12.2025 | 213,35 | 221,05 | 207,63 | 207,65 | -3,31% | 2.371,00 |
| 16.12.2025 | 210,60 | 218,33 | 210,52 | 214,75 | 0,89% | 2.639,00 |
| 15.12.2025 | 226,43 | 229,05 | 210,15 | 212,85 | -6,55% | 955,00 |
| 12.12.2025 | 231,13 | 236,85 | 224,52 | 227,77 | -0,95% | 1.977,00 |
| 11.12.2025 | 235,45 | 235,45 | 222,13 | 229,95 | -2,67% | 4.139,00 |
| 10.12.2025 | 238,08 | 239,27 | 232,58 | 236,25 | -1,12% | 1.353,00 |
| 09.12.2025 | 233,33 | 244,65 | 229,63 | 238,93 | 1,06% | 3.349,00 |
| 08.12.2025 | 231,68 | 237,58 | 231,68 | 236,43 | 1,43% | 1.552,00 |
| 05.12.2025 | 235,63 | 236,63 | 227,50 | 233,10 | -1,24% | 1.027,00 |
| 04.12.2025 | 236,85 | 240,05 | 232,65 | 236,02 | -0,47% | 4.881,00 |
| 03.12.2025 | 227,83 | 237,70 | 226,80 | 237,15 | 3,45% | 3.215,00 |
| 02.12.2025 | 225,00 | 234,83 | 224,50 | 229,25 | 2,33% | 1.709,00 |
| 01.12.2025 | 224,75 | 237,55 | 217,02 | 224,02 | -5,40% | 1.662,00 |
| 28.11.2025 | 235,50 | 241,55 | 232,58 | 236,83 | 2,10% | 2.324,00 |
| 27.11.2025 | 229,45 | 234,95 | 228,25 | 231,95 | 1,53% | 495,00 |
| 26.11.2025 | 221,15 | 230,13 | 217,25 | 228,45 | 4,22% | 5.236,00 |
| 25.11.2025 | 221,08 | 221,15 | 208,10 | 219,20 | -1,52% | 2.165,00 |
| 24.11.2025 | 218,63 | 223,73 | 210,98 | 222,58 | 6,48% | 2.683,00 |
| 21.11.2025 | 206,00 | 213,02 | 199,96 | 209,02 | 0,47% | 3.468,00 |
| 20.11.2025 | 231,25 | 232,15 | 205,13 | 208,05 | -6,72% | 1.281,00 |
| 19.11.2025 | 222,48 | 227,65 | 214,35 | 223,05 | -1,80% | 1.642,00 |
| 18.11.2025 | 221,80 | 233,65 | 220,00 | 227,15 | -0,31% | 2.432,00 |
| 17.11.2025 | 245,20 | 248,13 | 222,77 | 227,85 | -6,94% | 2.703,00 |
| 14.11.2025 | 241,08 | 252,10 | 228,63 | 244,85 | 0,41% | 3.060,00 |
| 13.11.2025 | 263,35 | 268,33 | 240,80 | 243,85 | -7,54% | 1.309,00 |
| 12.11.2025 | 262,20 | 271,83 | 260,10 | 263,73 | 0,05% | 788,00 |
| 11.11.2025 | 272,85 | 275,90 | 263,10 | 263,60 | -4,80% | 253,00 |
| 10.11.2025 | 277,83 | 280,67 | 270,00 | 276,90 | 3,73% | 2.593,00 |
| 07.11.2025 | 260,92 | 268,15 | 245,75 | 266,95 | 4,34% | 1.669,00 |
| 06.11.2025 | 276,25 | 277,67 | 255,25 | 255,85 | -7,92% | 1.049,00 |
| 05.11.2025 | 270,58 | 281,90 | 266,35 | 277,85 | 3,22% | 557,00 |
| 04.11.2025 | 278,17 | 283,40 | 267,30 | 269,17 | -6,26% | 1.662,00 |
| 03.11.2025 | 294,60 | 297,55 | 283,08 | 287,15 | -3,34% | 1.051,00 |
| 31.10.2025 | 294,15 | 313,45 | 290,15 | 297,08 | 3,46% | 2.819,00 |
| 30.10.2025 | 300,20 | 302,98 | 281,38 | 287,15 | -4,52% | 1.140,00 |
| 29.10.2025 | 304,80 | 309,02 | 297,13 | 300,75 | -0,86% | 556,00 |
| 28.10.2025 | 308,85 | 316,33 | 302,60 | 303,35 | -1,75% | 765,00 |
| 27.10.2025 | 318,00 | 320,52 | 307,23 | 308,75 | 1,24% | 2.591,00 |
| 24.10.2025 | 277,60 | 306,02 | 277,60 | 304,98 | 9,10% | 2.863,00 |
| 23.10.2025 | 275,92 | 282,75 | 274,58 | 279,52 | 1,25% | 416,00 |
| 22.10.2025 | 290,75 | 290,75 | 267,42 | 276,08 | -5,40% | 3.010,00 |
| 21.10.2025 | 296,00 | 296,80 | 289,20 | 291,83 | -1,28% | 370,00 |
| 20.10.2025 | 297,15 | 303,65 | 290,88 | 295,60 | 2,67% | 2.303,00 |
| 17.10.2025 | 281,85 | 287,95 | 268,58 | 287,90 | 1,57% | 1.104,00 |
| 16.10.2025 | 289,98 | 293,58 | 282,10 | 283,45 | -2,12% | 1.556,00 |
| 15.10.2025 | 296,48 | 299,75 | 287,30 | 289,58 | -2,80% | 1.303,00 |