288,700€
5,00%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 282,80 | 293,30 | 281,00 | 288,73 | 5,01% | 2.340,00 |
| 29.01.2025 | 272,70 | 276,00 | 270,95 | 274,95 | 1,66% | 1.003,00 |
| 28.01.2025 | 270,05 | 271,60 | 265,75 | 270,45 | 2,35% | 1.378,00 |
| 27.01.2025 | 267,70 | 274,35 | 253,05 | 264,25 | -8,13% | 5.761,00 |
| 24.01.2025 | 286,80 | 293,90 | 286,55 | 287,65 | -0,12% | 1.396,00 |
| 23.01.2025 | 280,55 | 288,45 | 275,60 | 288,00 | 2,24% | 3.226,00 |
| 22.01.2025 | 280,65 | 285,05 | 275,55 | 281,70 | -0,34% | 1.192,00 |
| 21.01.2025 | 281,15 | 290,00 | 264,65 | 282,65 | -1,87% | 3.592,00 |
| 20.01.2025 | 294,95 | 298,95 | 284,40 | 288,05 | 0,72% | 4.728,00 |
| 17.01.2025 | 279,50 | 291,00 | 279,20 | 286,00 | 3,31% | 5.153,00 |
| 16.01.2025 | 268,10 | 276,85 | 262,85 | 276,85 | 4,02% | 1.931,00 |
| 15.01.2025 | 248,70 | 269,50 | 247,80 | 266,15 | 8,50% | 1.338,00 |
| 14.01.2025 | 248,20 | 255,10 | 245,30 | 245,30 | 0,22% | 734,00 |
| 13.01.2025 | 249,70 | 249,70 | 236,90 | 244,75 | -2,84% | 1.583,00 |
| 10.01.2025 | 252,65 | 255,45 | 243,00 | 251,90 | 2,36% | 1.843,00 |
| 09.01.2025 | 253,90 | 253,90 | 246,10 | 246,10 | -2,84% | 1.024,00 |
| 08.01.2025 | 252,35 | 257,55 | 246,60 | 253,30 | -0,16% | 1.874,00 |
| 07.01.2025 | 275,70 | 275,70 | 251,55 | 253,70 | -9,67% | 2.310,00 |
| 06.01.2025 | 272,70 | 281,60 | 262,75 | 280,85 | 6,85% | 1.758,00 |
| 03.01.2025 | 250,85 | 262,85 | 250,45 | 262,85 | 5,82% | 1.810,00 |
| 02.01.2025 | 245,55 | 253,25 | 245,50 | 248,40 | -0,62% | 1.298,00 |
| 30.12.2024 | 252,00 | 253,15 | 249,95 | 249,95 | -2,29% | 1.091,00 |
| 27.12.2024 | 263,85 | 264,65 | 253,65 | 255,80 | -0,02% | 586,00 |
| 23.12.2024 | 266,80 | 267,40 | 254,70 | 255,85 | -3,40% | 459,00 |
| 20.12.2024 | 263,20 | 269,50 | 246,00 | 264,85 | 0,59% | 5.157,00 |
| 19.12.2024 | 273,85 | 282,00 | 261,40 | 263,30 | -2,86% | 6.601,00 |
| 18.12.2024 | 292,40 | 295,55 | 269,30 | 271,05 | -9,12% | 2.584,00 |
| 17.12.2024 | 302,55 | 304,60 | 290,00 | 298,25 | -0,67% | 2.340,00 |
| 16.12.2024 | 304,10 | 310,00 | 299,85 | 300,25 | 1,66% | 2.802,00 |
| 13.12.2024 | 300,00 | 302,15 | 292,75 | 295,35 | -0,02% | 502,00 |
| 12.12.2024 | 301,50 | 302,60 | 295,40 | 295,40 | -1,53% | 1.715,00 |
| 11.12.2024 | 291,25 | 304,20 | 291,25 | 300,00 | 3,15% | 1.442,00 |
| 10.12.2024 | 299,15 | 303,20 | 286,10 | 290,85 | -1,49% | 2.363,00 |
| 09.12.2024 | 320,30 | 321,80 | 295,00 | 295,25 | -9,29% | 6.085,00 |
| 06.12.2024 | 306,80 | 330,55 | 304,75 | 325,50 | 7,04% | 4.425,00 |
| 05.12.2024 | 330,30 | 330,60 | 298,85 | 304,10 | -3,28% | 5.611,00 |
| 04.12.2024 | 297,75 | 315,25 | 297,30 | 314,40 | 6,78% | 5.001,00 |
| 03.12.2024 | 289,00 | 298,80 | 279,20 | 294,45 | 2,17% | 3.745,00 |
| 02.12.2024 | 282,90 | 296,30 | 281,30 | 288,20 | 2,93% | 4.292,00 |
| 29.11.2024 | 293,30 | 299,20 | 279,65 | 280,00 | -1,96% | 2.926,00 |
| 28.11.2024 | 292,35 | 292,50 | 285,00 | 285,60 | -2,87% | 1.898,00 |
| 27.11.2024 | 286,85 | 296,50 | 280,80 | 294,05 | 4,98% | 1.858,00 |
| 26.11.2024 | 293,15 | 294,25 | 276,35 | 280,10 | -5,08% | 3.553,00 |
| 25.11.2024 | 292,15 | 300,00 | 279,65 | 295,10 | 1,44% | 3.303,00 |
| 22.11.2024 | 287,25 | 299,15 | 277,00 | 290,90 | 2,96% | 4.314,00 |
| 21.11.2024 | 313,80 | 316,00 | 275,00 | 282,55 | -7,36% | 6.156,00 |
| 20.11.2024 | 306,40 | 322,75 | 290,00 | 305,00 | 0,00% | 6.619,00 |
| 19.11.2024 | 307,10 | 308,25 | 300,00 | 305,00 | -1,04% | 3.647,00 |
| 18.11.2024 | 296,10 | 310,00 | 275,00 | 308,20 | 6,07% | 9.005,00 |
| 15.11.2024 | 263,40 | 290,55 | 259,85 | 290,55 | 7,49% | 4.226,00 |
| 14.11.2024 | 275,15 | 283,55 | 259,40 | 270,30 | 0,28% | 9.302,00 |
| 13.11.2024 | 287,00 | 311,30 | 268,10 | 269,55 | -10,16% | 9.969,00 |
| 12.11.2024 | 320,55 | 327,65 | 281,55 | 300,05 | -1,28% | 13.173,00 |
| 11.11.2024 | 280,10 | 314,05 | 275,35 | 303,95 | 21,24% | 13.899,00 |
| 08.11.2024 | 237,05 | 253,75 | 236,35 | 250,70 | 6,36% | 2.390,00 |
| 07.11.2024 | 228,75 | 240,10 | 224,35 | 235,70 | -0,19% | 10.194,00 |
| 06.11.2024 | 206,10 | 238,70 | 197,70 | 236,15 | 33,16% | 13.669,00 |
| 05.11.2024 | 169,86 | 180,06 | 169,02 | 177,34 | 4,22% | 1.886,00 |
| 04.11.2024 | 166,78 | 171,12 | 164,32 | 170,16 | 0,64% | 2.080,00 |
| 01.11.2024 | 166,50 | 174,70 | 165,18 | 169,08 | 1,34% | 3.102,00 |
| 31.10.2024 | 186,32 | 191,62 | 166,06 | 166,84 | -11,72% | 4.640,00 |
| 30.10.2024 | 203,40 | 204,10 | 180,92 | 189,00 | -6,60% | 1.642,00 |
| 29.10.2024 | 206,70 | 207,40 | 201,10 | 202,35 | 1,15% | 1.526,00 |
| 28.10.2024 | 192,52 | 200,40 | 192,52 | 200,05 | 4,25% | 2.491,00 |
| 25.10.2024 | 191,50 | 197,00 | 189,42 | 191,90 | -0,85% | 812,00 |
| 24.10.2024 | 188,54 | 194,46 | 186,30 | 193,54 | 4,76% | 3.339,00 |
| 23.10.2024 | 192,90 | 194,76 | 182,06 | 184,74 | -5,39% | 1.807,00 |
| 22.10.2024 | 195,98 | 198,98 | 193,28 | 195,26 | -1,96% | 870,00 |
| 21.10.2024 | 206,20 | 207,95 | 193,60 | 199,16 | -0,44% | 4.524,00 |
| 18.10.2024 | 192,14 | 200,25 | 191,04 | 200,05 | 5,91% | 951,00 |
| 17.10.2024 | 193,00 | 193,78 | 187,74 | 188,88 | -3,18% | 1.531,00 |
| 16.10.2024 | 182,56 | 195,22 | 180,86 | 195,08 | 8,52% | 2.929,00 |
| 15.10.2024 | 178,50 | 186,18 | 174,86 | 179,76 | -0,13% | 2.427,00 |
| 14.10.2024 | 165,82 | 180,00 | 164,12 | 180,00 | 11,37% | 3.137,00 |
| 11.10.2024 | 151,30 | 163,32 | 151,18 | 161,62 | 7,80% | 3.038,00 |
| 10.10.2024 | 152,34 | 153,64 | 149,00 | 149,92 | -1,13% | 1.390,00 |
| 09.10.2024 | 152,66 | 156,38 | 151,64 | 151,64 | 0,21% | 1.277,00 |
| 08.10.2024 | 151,22 | 154,30 | 150,54 | 151,32 | -2,39% | 3.239,00 |
| 07.10.2024 | 157,62 | 159,46 | 155,02 | 155,02 | 0,66% | 1.769,00 |
| 04.10.2024 | 148,62 | 154,90 | 148,20 | 154,00 | 3,05% | 5.749,00 |
| 03.10.2024 | 149,62 | 150,38 | 147,60 | 149,44 | 0,80% | 710,00 |
| 02.10.2024 | 147,46 | 152,10 | 146,96 | 148,26 | -0,16% | 357,00 |
| 01.10.2024 | 160,68 | 162,96 | 144,98 | 148,50 | -7,53% | 3.737,00 |
| 30.09.2024 | 167,50 | 167,50 | 160,34 | 160,60 | -6,09% | 3.053,00 |
| 27.09.2024 | 162,48 | 171,02 | 160,80 | 171,02 | 5,57% | 5.207,00 |
| 26.09.2024 | 152,64 | 162,00 | 152,30 | 162,00 | 7,54% | 1.634,00 |
| 25.09.2024 | 153,02 | 153,84 | 150,64 | 150,64 | -1,54% | 3.076,00 |
| 24.09.2024 | 152,98 | 153,78 | 147,96 | 153,00 | 0,22% | 2.439,00 |
| 23.09.2024 | 154,90 | 155,88 | 152,52 | 152,66 | 2,18% | 1.170,00 |
| 20.09.2024 | 152,16 | 152,70 | 149,40 | 149,40 | -0,65% | 391,00 |
| 19.09.2024 | 150,98 | 155,38 | 150,38 | 150,38 | 0,25% | 1.342,00 |
| 18.09.2024 | 147,62 | 150,00 | 144,92 | 150,00 | 0,24% | 565,00 |
| 17.09.2024 | 146,98 | 150,56 | 145,50 | 149,64 | 3,00% | 2.468,00 |
| 16.09.2024 | 146,06 | 146,28 | 141,98 | 145,28 | -2,30% | 2.093,00 |
| 13.09.2024 | 146,12 | 151,00 | 146,12 | 148,70 | 0,18% | 2.276,00 |
| 12.09.2024 | 143,22 | 148,44 | 143,00 | 148,44 | 4,31% | 1.263,00 |
| 11.09.2024 | 139,46 | 142,30 | 139,32 | 142,30 | -0,95% | 210,00 |
| 10.09.2024 | 140,02 | 143,66 | 137,56 | 143,66 | 2,09% | 1.042,00 |
| 09.09.2024 | 138,00 | 141,72 | 136,30 | 140,72 | 6,01% | 983,00 |
| 06.09.2024 | 145,88 | 147,90 | 132,26 | 132,74 | -8,54% | 9.154,00 |