193,290€
-1,53%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 193,67 | 195,58 | 190,36 | 193,30 | -1,52% | 565,00 |
| 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 |
| 31.01.2025 | 289,55 | 293,35 | 277,15 | 281,02 | -2,78% | 2.808,00 |
| 30.01.2025 | 278,27 | 293,30 | 278,27 | 289,05 | 3,47% | 2.863,00 |
| 29.01.2025 | 268,05 | 282,48 | 266,52 | 279,35 | 3,52% | 1.823,00 |
| 28.01.2025 | 264,00 | 272,88 | 264,00 | 269,85 | 1,81% | 5.056,00 |
| 27.01.2025 | 282,95 | 283,98 | 252,93 | 265,05 | -6,74% | 8.705,00 |
| 24.01.2025 | 283,70 | 295,48 | 283,50 | 284,20 | -0,40% | 1.473,00 |
| 23.01.2025 | 283,65 | 291,98 | 275,52 | 285,35 | 0,30% | 3.647,00 |
| 22.01.2025 | 283,52 | 286,67 | 274,95 | 284,50 | 0,73% | 2.769,00 |
| 21.01.2025 | 281,13 | 290,58 | 263,52 | 282,42 | -1,87% | 2.723,00 |
| 20.01.2025 | 286,73 | 299,23 | 282,08 | 287,80 | 0,18% | 6.815,00 |
| 17.01.2025 | 271,92 | 291,20 | 271,92 | 287,27 | 5,04% | 1.967,00 |
| 16.01.2025 | 266,92 | 276,65 | 261,08 | 273,50 | 2,42% | 3.453,00 |
| 15.01.2025 | 247,55 | 270,30 | 247,18 | 267,05 | 7,86% | 3.103,00 |
| 14.01.2025 | 248,30 | 256,83 | 243,95 | 247,60 | 0,90% | 1.825,00 |
| 13.01.2025 | 251,75 | 252,33 | 236,33 | 245,40 | -2,82% | 919,00 |
| 10.01.2025 | 247,25 | 255,85 | 242,13 | 252,52 | 2,13% | 329,00 |
| 09.01.2025 | 251,85 | 254,23 | 245,05 | 247,25 | -1,90% | 1.092,00 |
| 08.01.2025 | 257,23 | 259,02 | 245,63 | 252,05 | -1,34% | 987,00 |
| 07.01.2025 | 275,77 | 277,67 | 251,55 | 255,48 | -7,80% | 1.101,00 |
| 06.01.2025 | 263,20 | 282,63 | 262,23 | 277,08 | 5,53% | 2.746,00 |
| 03.01.2025 | 250,93 | 263,38 | 249,35 | 262,55 | 4,89% | 832,00 |
| 02.01.2025 | 254,60 | 254,60 | 239,10 | 250,30 | 0,14% | 1.081,00 |
| 30.12.2024 | 254,70 | 254,70 | 249,15 | 249,95 | -1,47% | 1.537,00 |
| 27.12.2024 | 263,10 | 265,10 | 252,65 | 253,68 | -1,88% | 761,00 |
| 23.12.2024 | 266,40 | 268,13 | 252,88 | 258,52 | -2,90% | 2.608,00 |
| 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 |