160,740€
3,59%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 154,42 | 163,26 | 153,37 | 162,43 | 4,68% | 317,00 |
| 08.10.2026 | 159,84 | 159,84 | 153,52 | 155,17 | -2,53% | 424,00 |
| 07.10.2026 | 165,47 | 165,47 | 158,13 | 159,20 | -3,42% | 90,00 |
| 06.10.2026 | 167,38 | 171,29 | 164,18 | 164,83 | -1,73% | 1.300,00 |
| 05.10.2026 | 163,40 | 171,34 | 163,40 | 167,73 | 3,20% | 154,00 |
| 02.10.2026 | 168,47 | 178,12 | 160,81 | 162,53 | -3,71% | 276,00 |
| 01.10.2026 | 167,91 | 170,43 | 163,96 | 168,79 | 2,37% | 63,00 |
| 30.09.2026 | 167,36 | 174,73 | 162,42 | 164,89 | -1,10% | 210,00 |
| 29.09.2026 | 168,83 | 174,11 | 165,96 | 166,73 | -1,65% | 397,00 |
| 28.09.2026 | 171,25 | 174,71 | 166,35 | 169,53 | -0,98% | 70,00 |
| 25.09.2026 | 174,53 | 176,69 | 169,15 | 171,20 | -2,51% | 161,00 |
| 24.09.2026 | 173,82 | 178,35 | 169,80 | 175,61 | 1,29% | 176,00 |
| 23.09.2026 | 178,21 | 179,16 | 171,59 | 173,37 | -1,73% | 592,00 |
| 22.09.2026 | 173,77 | 177,15 | 169,71 | 176,43 | 0,63% | 1.687,00 |
| 21.09.2026 | 169,74 | 181,37 | 169,72 | 175,33 | 4,06% | 1.403,00 |
| 18.09.2026 | 153,78 | 170,89 | 152,86 | 168,49 | 11,35% | 706,00 |
| 17.09.2026 | 146,16 | 151,31 | 144,49 | 151,31 | 6,05% | 1.692,00 |
| 16.09.2026 | 148,99 | 151,42 | 140,61 | 142,68 | -4,31% | 1.318,00 |
| 15.09.2026 | 160,12 | 160,75 | 145,59 | 149,11 | -8,85% | 252,00 |
| 14.09.2026 | 152,97 | 166,91 | 151,48 | 163,58 | 8,26% | 2.025,00 |
| 11.09.2026 | 147,95 | 156,59 | 147,83 | 151,10 | 1,63% | 192,00 |
| 10.09.2026 | 150,89 | 151,25 | 146,49 | 148,67 | -2,19% | 73,00 |
| 09.09.2026 | 155,99 | 158,63 | 151,14 | 152,00 | -1,27% | 135,00 |
| 08.09.2026 | 157,73 | 157,73 | 153,45 | 153,96 | -2,41% | 140,00 |
| 07.09.2026 | 159,17 | 161,94 | 157,19 | 157,77 | -0,33% | 53,00 |
| 04.09.2026 | 165,75 | 165,75 | 157,47 | 158,30 | -4,37% | 423,00 |
| 03.09.2026 | 152,56 | 168,51 | 150,75 | 165,54 | 9,45% | 626,00 |
| 02.09.2026 | 153,00 | 153,99 | 148,51 | 151,25 | -1,21% | 219,00 |
| 01.09.2026 | 161,44 | 161,85 | 151,06 | 153,11 | -5,65% | 311,00 |
| 31.08.2026 | 153,51 | 163,46 | 152,43 | 162,28 | 5,16% | 1.223,00 |
| 28.08.2026 | 163,05 | 163,95 | 152,10 | 154,32 | -5,58% | 1.119,00 |
| 27.08.2026 | 155,93 | 166,34 | 155,24 | 163,44 | 4,54% | 644,00 |
| 26.08.2026 | 159,19 | 160,78 | 154,05 | 156,34 | -2,47% | 211,00 |
| 25.08.2026 | 158,26 | 162,09 | 150,58 | 160,30 | 4,16% | 1.278,00 |
| 24.08.2026 | 158,21 | 164,28 | 153,12 | 153,90 | -3,76% | 651,00 |
| 21.08.2026 | 147,87 | 163,83 | 147,87 | 159,92 | 8,54% | 987,00 |
| 20.08.2026 | 139,92 | 149,69 | 139,92 | 147,34 | 8,33% | 367,00 |
| 19.08.2026 | 126,59 | 142,02 | 125,75 | 136,01 | 6,65% | 734,00 |
| 18.08.2026 | 129,97 | 130,05 | 126,53 | 127,53 | -1,92% | 2.410,00 |
| 17.08.2026 | 129,31 | 131,33 | 127,07 | 130,03 | 0,78% | 53,00 |
| 14.08.2026 | 132,85 | 133,01 | 127,87 | 129,03 | -3,41% | 244,00 |
| 13.08.2026 | 129,95 | 133,91 | 127,48 | 133,58 | 3,90% | 91,00 |
| 12.08.2026 | 128,22 | 131,23 | 127,83 | 128,56 | 0,08% | 104,00 |
| 11.08.2026 | 128,84 | 132,41 | 126,82 | 128,46 | -0,25% | 212,00 |
| 10.08.2026 | 133,23 | 135,19 | 128,14 | 128,78 | -3,22% | 269,00 |
| 07.08.2026 | 126,68 | 134,07 | 125,90 | 133,06 | 5,30% | 757,00 |
| 06.08.2026 | 130,69 | 131,35 | 126,28 | 126,36 | -2,75% | 219,00 |
| 05.08.2026 | 131,70 | 133,75 | 127,90 | 129,93 | -1,28% | 210,00 |
| 04.08.2026 | 128,37 | 132,56 | 126,48 | 131,62 | 3,24% | 46,00 |
| 03.08.2026 | 127,81 | 132,48 | 122,45 | 127,49 | -0,27% | 484,00 |
| 31.07.2026 | 135,28 | 136,72 | 121,27 | 127,84 | -10,16% | 1.052,00 |
| 30.07.2026 | 139,73 | 143,09 | 138,39 | 142,29 | 1,94% | 65,00 |
| 29.07.2026 | 145,19 | 148,88 | 138,54 | 139,58 | -5,16% | 87,00 |
| 28.07.2026 | 143,01 | 147,54 | 140,12 | 147,18 | -0,02% | 1.348,00 |
| 27.07.2026 | 139,30 | 147,45 | 139,30 | 147,21 | 5,91% | 114,00 |
| 24.07.2026 | 142,67 | 143,60 | 135,19 | 138,99 | -1,88% | 51,00 |
| 23.07.2026 | 146,14 | 147,04 | 139,98 | 141,65 | -2,84% | 410,00 |
| 22.07.2026 | 155,34 | 155,34 | 145,54 | 145,79 | -5,40% | 301,00 |
| 21.07.2026 | 141,90 | 159,05 | 141,82 | 154,12 | 9,49% | 827,00 |
| 20.07.2026 | 137,50 | 144,22 | 135,92 | 140,76 | 2,54% | 60,00 |
| 17.07.2026 | 137,64 | 140,58 | 133,67 | 137,27 | -1,91% | 123,00 |
| 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 |