137,620€
-1,66%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 137,64 | 137,64 | 137,61 | 137,61 | -1,66% | - |
| 16.07.2026 | 145,01 | 146,24 | 139,54 | 139,94 | -3,98% | 150,00 |
| 15.07.2026 | 141,14 | 146,75 | 140,31 | 145,74 | 3,08% | 67,00 |
| 14.07.2026 | 138,74 | 142,02 | 136,69 | 141,39 | 2,14% | 48,00 |
| 13.07.2026 | 139,34 | 141,09 | 135,31 | 138,43 | -0,70% | 66,00 |
| 10.07.2026 | 140,22 | 146,91 | 138,88 | 139,40 | 0,25% | 106,00 |
| 09.07.2026 | 139,36 | 141,48 | 135,45 | 139,05 | -0,53% | 125,00 |
| 08.07.2026 | 142,22 | 142,40 | 137,02 | 139,79 | -2,71% | 761,00 |
| 07.07.2026 | 145,04 | 148,72 | 141,47 | 143,69 | -2,76% | 138,00 |
| 06.07.2026 | 147,93 | 150,09 | 140,35 | 147,77 | 0,18% | 185,00 |
| 03.07.2026 | 145,03 | 148,11 | 144,52 | 147,50 | 1,62% | 1.040,00 |
| 02.07.2026 | 141,62 | 151,06 | 138,93 | 145,15 | 3,75% | 771,00 |
| 01.07.2026 | 128,59 | 144,43 | 126,85 | 139,90 | 9,46% | 461,00 |
| 30.06.2026 | 132,42 | 132,65 | 124,59 | 127,81 | -3,74% | 895,00 |
| 29.06.2026 | 131,40 | 133,57 | 127,39 | 132,78 | 1,44% | 375,00 |
| 26.06.2026 | 125,12 | 131,49 | 121,83 | 130,89 | 4,73% | 490,00 |
| 25.06.2026 | 135,14 | 136,43 | 124,43 | 124,98 | -5,53% | 702,00 |
| 24.06.2026 | 140,06 | 141,35 | 130,70 | 132,29 | -4,76% | 385,00 |
| 23.06.2026 | 141,50 | 144,15 | 137,19 | 138,90 | -3,68% | 1.654,00 |
| 22.06.2026 | 142,97 | 154,40 | 142,24 | 144,21 | 0,96% | 7.754,00 |
| 19.06.2026 | 142,18 | 143,08 | 140,54 | 142,84 | 0,74% | 6,00 |
| 18.06.2026 | 144,98 | 147,78 | 139,95 | 141,79 | -1,43% | 424,00 |
| 17.06.2026 | 147,00 | 150,57 | 142,95 | 143,85 | -1,75% | 441,00 |
| 16.06.2026 | 145,39 | 149,84 | 143,91 | 146,41 | 0,05% | 228,00 |
| 15.06.2026 | 143,83 | 150,35 | 143,28 | 146,34 | 5,42% | 468,00 |
| 12.06.2026 | 138,94 | 142,79 | 134,58 | 138,81 | -0,42% | 486,00 |
| 11.06.2026 | 135,94 | 139,56 | 132,47 | 139,39 | 4,12% | 79,00 |
| 10.06.2026 | 132,63 | 139,62 | 131,28 | 133,88 | -0,04% | 459,00 |
| 09.06.2026 | 140,45 | 142,54 | 130,00 | 133,93 | -4,74% | 597,00 |
| 08.06.2026 | 135,75 | 142,32 | 134,32 | 140,60 | 6,36% | 344,00 |
| 05.06.2026 | 140,70 | 141,15 | 128,39 | 132,19 | -6,65% | 1.616,00 |
| 04.06.2026 | 140,46 | 143,31 | 137,82 | 141,61 | 0,51% | 2.021,00 |
| 03.06.2026 | 149,09 | 151,20 | 140,37 | 140,89 | -5,95% | 1.268,00 |
| 02.06.2026 | 155,55 | 156,00 | 147,56 | 149,80 | -4,56% | 1.136,00 |
| 01.06.2026 | 162,42 | 162,94 | 151,70 | 156,96 | -3,05% | 2.567,00 |
| 29.05.2026 | 156,75 | 164,42 | 153,78 | 161,90 | 3,52% | 933,00 |
| 28.05.2026 | 147,02 | 156,61 | 145,51 | 156,39 | 4,03% | 1.917,00 |
| 27.05.2026 | 154,15 | 156,23 | 149,84 | 150,33 | -2,54% | 341,00 |
| 26.05.2026 | 160,86 | 161,80 | 154,24 | 154,24 | -6,89% | 1.351,00 |
| 25.05.2026 | 159,50 | 167,00 | 159,50 | 165,66 | 3,95% | 440,00 |
| 22.05.2026 | 167,66 | 168,22 | 159,07 | 159,36 | -4,39% | 986,00 |
| 21.05.2026 | 166,04 | 168,29 | 162,03 | 166,68 | 0,69% | 521,00 |
| 20.05.2026 | 166,61 | 169,75 | 163,80 | 165,53 | -0,75% | 190,00 |
| 19.05.2026 | 163,15 | 168,46 | 160,12 | 166,78 | 2,53% | 822,00 |
| 18.05.2026 | 167,71 | 167,71 | 158,32 | 162,67 | -3,46% | 390,00 |
| 15.05.2026 | 178,43 | 181,17 | 165,44 | 168,50 | -7,50% | 1.220,00 |
| 14.05.2026 | 172,39 | 190,32 | 166,98 | 182,17 | 5,19% | 2.161,00 |
| 13.05.2026 | 178,39 | 180,75 | 168,78 | 173,19 | -1,47% | 343,00 |
| 12.05.2026 | 179,90 | 185,91 | 170,84 | 175,78 | -3,81% | 3.326,00 |
| 11.05.2026 | 171,50 | 184,96 | 163,95 | 182,74 | 7,02% | 2.784,00 |
| 08.05.2026 | 158,17 | 170,76 | 155,32 | 170,76 | 3,93% | 512,00 |
| 07.05.2026 | 168,56 | 169,62 | 162,08 | 164,31 | -2,61% | 1.099,00 |
| 06.05.2026 | 168,71 | 173,29 | 164,56 | 168,72 | -0,12% | 5.408,00 |
| 05.05.2026 | 176,80 | 182,91 | 166,17 | 168,92 | -2,76% | 1.327,00 |
| 04.05.2026 | 163,17 | 176,62 | 163,17 | 173,72 | 8,54% | 861,00 |
| 30.04.2026 | 155,14 | 161,46 | 154,14 | 160,05 | 2,92% | 137,00 |
| 29.04.2026 | 162,73 | 166,48 | 152,00 | 155,51 | -6,34% | 461,00 |
| 28.04.2026 | 167,65 | 168,08 | 161,53 | 166,04 | -1,07% | 1.186,00 |
| 27.04.2026 | 172,85 | 174,00 | 166,49 | 167,84 | -1,47% | 915,00 |
| 24.04.2026 | 170,76 | 173,12 | 167,85 | 170,35 | 0,57% | 340,00 |
| 23.04.2026 | 173,21 | 175,92 | 0,00 | 169,39 | -3,80% | 511,00 |
| 22.04.2026 | 173,61 | 180,61 | 172,74 | 176,09 | 5,36% | 1.810,00 |
| 21.04.2026 | 179,13 | 182,77 | 166,09 | 167,13 | -6,82% | 2.158,00 |
| 20.04.2026 | 169,57 | 180,09 | 167,80 | 179,37 | 2,35% | 3.460,00 |
| 17.04.2026 | 168,89 | 182,70 | 165,00 | 175,26 | 3,31% | 8.085,00 |
| 16.04.2026 | 167,18 | 170,12 | 160,16 | 169,65 | 2,72% | 5.368,00 |
| 15.04.2026 | 156,54 | 165,29 | 154,47 | 165,16 | 5,57% | 3.315,00 |
| 14.04.2026 | 150,31 | 158,62 | 149,50 | 156,44 | 5,71% | 3.040,00 |
| 13.04.2026 | 140,00 | 149,37 | 139,00 | 147,99 | 3,45% | 2.484,00 |
| 10.04.2026 | 145,62 | 146,34 | 139,09 | 143,06 | -0,81% | 430,00 |
| 09.04.2026 | 149,41 | 151,51 | 142,48 | 144,23 | -4,03% | 422,00 |
| 08.04.2026 | 156,64 | 161,64 | 148,52 | 150,28 | 0,61% | 1.967,00 |
| 07.04.2026 | 150,21 | 150,84 | 143,62 | 149,37 | 0,67% | 379,00 |
| 02.04.2026 | 144,97 | 149,29 | 142,06 | 148,38 | -1,09% | 335,00 |
| 01.04.2026 | 152,40 | 154,47 | 148,01 | 150,02 | -1,22% | 813,00 |
| 31.03.2026 | 142,12 | 152,11 | 139,97 | 151,88 | 8,31% | 779,00 |
| 30.03.2026 | 140,02 | 145,05 | 138,35 | 140,23 | 0,08% | 107,00 |
| 27.03.2026 | 150,68 | 151,27 | 138,64 | 140,12 | -6,79% | 431,00 |
| 26.03.2026 | 154,46 | 155,87 | 149,11 | 150,32 | -3,97% | 251,00 |
| 25.03.2026 | 159,80 | 164,65 | 155,49 | 156,53 | 0,20% | 280,00 |
| 24.03.2026 | 171,61 | 174,59 | 153,53 | 156,21 | -9,11% | 1.215,00 |
| 23.03.2026 | 167,67 | 175,36 | 164,22 | 171,86 | 0,64% | 4.358,00 |
| 20.03.2026 | 176,50 | 176,93 | 168,48 | 170,76 | -2,75% | 2.335,00 |
| 19.03.2026 | 176,75 | 176,93 | 167,37 | 175,59 | -0,49% | 1.118,00 |
| 18.03.2026 | 182,69 | 186,95 | 174,79 | 176,45 | -3,54% | 5.562,00 |
| 17.03.2026 | 176,46 | 184,94 | 175,28 | 182,92 | 3,23% | 8.102,00 |
| 16.03.2026 | 176,50 | 179,66 | 171,26 | 177,19 | 3,62% | 1.617,00 |
| 13.03.2026 | 170,11 | 179,24 | 169,50 | 171,00 | 2,10% | 6.568,00 |
| 12.03.2026 | 168,40 | 171,79 | 167,14 | 167,49 | -2,29% | 1.345,00 |
| 11.03.2026 | 168,57 | 175,21 | 166,43 | 171,41 | 1,29% | 3.431,00 |
| 10.03.2026 | 174,07 | 178,54 | 167,48 | 169,23 | -1,63% | 1.620,00 |
| 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 |