273,650€
5,83%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |