181,670€
4,90%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |