Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 139,86 | 139,86 | 136,78 | 136,92 | -0,87% | 1.076,00 |
| 13.02.2026 | 120,54 | 140,92 | 120,54 | 138,12 | 15,31% | 8.185,00 |
| 12.02.2026 | 128,34 | 129,80 | 118,26 | 119,78 | -6,90% | 3.946,00 |
| 11.02.2026 | 131,72 | 133,14 | 126,00 | 128,66 | -6,31% | 869,00 |
| 10.02.2026 | 137,82 | 139,94 | 137,32 | 137,32 | -2,21% | 437,00 |
| 09.02.2026 | 141,06 | 141,06 | 134,62 | 140,42 | 2,21% | 2.133,00 |
| 06.02.2026 | 128,88 | 137,88 | 128,50 | 137,38 | 10,81% | 5.964,00 |
| 05.02.2026 | 139,26 | 141,30 | 123,98 | 123,98 | -13,25% | 5.632,00 |
| 04.02.2026 | 151,86 | 152,50 | 139,54 | 142,92 | -6,02% | 3.057,00 |
| 03.02.2026 | 159,62 | 161,02 | 147,80 | 152,08 | -3,88% | 4.753,00 |
| 02.02.2026 | 156,02 | 161,26 | 155,72 | 158,22 | -3,68% | 1.785,00 |
| 30.01.2026 | 164,44 | 166,38 | 162,86 | 164,26 | 0,40% | 1.006,00 |
| 29.01.2026 | 173,36 | 174,30 | 162,65 | 163,61 | -6,81% | 2.051,00 |
| 28.01.2026 | 177,50 | 178,46 | 173,88 | 175,56 | 0,32% | 427,00 |
| 27.01.2026 | 181,74 | 182,42 | 174,32 | 175,00 | -2,31% | 405,00 |
| 26.01.2026 | 180,08 | 181,58 | 178,54 | 179,14 | -2,69% | 5.068,00 |
| 23.01.2026 | 191,38 | 191,38 | 184,10 | 184,10 | -3,81% | 604,00 |
| 22.01.2026 | 195,16 | 196,00 | 191,40 | 191,40 | -2,02% | 370,00 |
| 21.01.2026 | 195,28 | 196,40 | 189,88 | 195,34 | 0,93% | 939,00 |
| 20.01.2026 | 199,12 | 199,12 | 193,40 | 193,54 | -3,71% | 2.428,00 |
| 19.01.2026 | 199,32 | 201,25 | 199,04 | 201,00 | -3,78% | 1.094,00 |
| 16.01.2026 | 208,95 | 209,10 | 205,15 | 208,90 | 2,05% | 728,00 |
| 15.01.2026 | 215,25 | 217,95 | 204,70 | 204,70 | -6,68% | 743,00 |
| 14.01.2026 | 218,45 | 224,00 | 217,50 | 219,35 | 1,04% | 2.307,00 |
| 13.01.2026 | 209,75 | 218,85 | 209,25 | 217,10 | 3,63% | 3.138,00 |
| 12.01.2026 | 208,05 | 209,50 | 204,70 | 209,50 | 1,06% | 1.029,00 |
| 09.01.2026 | 212,15 | 212,80 | 205,20 | 207,30 | -0,91% | 1.640,00 |
| 08.01.2026 | 206,40 | 213,05 | 206,40 | 209,20 | 0,14% | 418,00 |
| 07.01.2026 | 215,10 | 216,15 | 206,70 | 208,90 | -2,90% | 1.662,00 |
| 06.01.2026 | 218,60 | 219,05 | 210,00 | 215,15 | -1,19% | 1.751,00 |
| 05.01.2026 | 210,70 | 217,90 | 210,00 | 217,75 | 8,28% | 2.928,00 |
| 02.01.2026 | 195,72 | 203,05 | 192,72 | 201,10 | 0,93% | 1.149,00 |
| 30.12.2025 | 197,68 | 199,66 | 197,68 | 199,24 | 0,48% | 198,00 |
| 29.12.2025 | 203,10 | 203,15 | 198,28 | 198,28 | -2,49% | 1.615,00 |
| 23.12.2025 | 209,35 | 209,35 | 203,00 | 203,35 | -5,37% | 753,00 |
| 22.12.2025 | 211,15 | 215,20 | 211,15 | 214,90 | 3,27% | 472,00 |
| 19.12.2025 | 209,15 | 210,65 | 206,40 | 208,10 | 1,51% | 271,00 |
| 18.12.2025 | 210,50 | 217,15 | 205,00 | 205,00 | -1,68% | 919,00 |
| 17.12.2025 | 214,60 | 219,65 | 208,00 | 208,50 | -3,76% | 1.016,00 |
| 16.12.2025 | 211,55 | 216,75 | 211,55 | 216,65 | 1,64% | 425,00 |
| 15.12.2025 | 226,45 | 228,50 | 210,85 | 213,15 | -5,52% | 2.016,00 |
| 12.12.2025 | 230,70 | 231,75 | 225,60 | 225,60 | -2,06% | 185,00 |
| 11.12.2025 | 229,65 | 230,35 | 222,60 | 230,35 | -1,43% | 432,00 |
| 10.12.2025 | 238,20 | 238,80 | 233,70 | 233,70 | -2,95% | 183,00 |
| 09.12.2025 | 232,70 | 243,65 | 232,70 | 240,80 | 1,73% | 3.117,00 |
| 08.12.2025 | 234,40 | 236,95 | 234,35 | 236,70 | 2,03% | 561,00 |
| 05.12.2025 | 234,90 | 236,20 | 227,55 | 232,00 | -1,69% | 1.346,00 |
| 04.12.2025 | 237,35 | 238,75 | 235,30 | 236,00 | 0,73% | 666,00 |
| 03.12.2025 | 231,30 | 236,55 | 229,00 | 234,30 | 1,43% | 1.146,00 |
| 02.12.2025 | 225,85 | 233,90 | 225,85 | 231,00 | 3,31% | 2.593,00 |
| 01.12.2025 | 226,75 | 227,00 | 220,00 | 223,60 | -4,71% | 847,00 |
| 28.11.2025 | 233,60 | 240,50 | 233,60 | 234,65 | 2,02% | 463,00 |
| 27.11.2025 | 234,50 | 235,35 | 228,95 | 230,00 | 0,63% | 3.392,00 |
| 26.11.2025 | 220,80 | 229,90 | 217,95 | 228,55 | 5,81% | 835,00 |
| 25.11.2025 | 220,50 | 220,60 | 210,00 | 216,00 | -3,10% | 2.335,00 |
| 24.11.2025 | 215,30 | 223,10 | 211,00 | 222,90 | 6,14% | 2.120,00 |
| 21.11.2025 | 205,00 | 211,00 | 200,00 | 210,00 | 1,18% | 2.696,00 |
| 20.11.2025 | 230,25 | 231,50 | 207,30 | 207,55 | -4,35% | 4.445,00 |
| 19.11.2025 | 223,05 | 226,60 | 215,00 | 217,00 | -3,98% | 1.008,00 |
| 18.11.2025 | 219,80 | 232,05 | 219,80 | 226,00 | -0,09% | 1.554,00 |
| 17.11.2025 | 246,70 | 248,10 | 222,95 | 226,20 | -7,67% | 2.802,00 |
| 14.11.2025 | 238,90 | 251,65 | 229,00 | 245,00 | 0,70% | 6.038,00 |
| 13.11.2025 | 266,55 | 266,55 | 242,70 | 243,30 | -7,03% | 1.524,00 |
| 12.11.2025 | 265,35 | 269,55 | 260,40 | 261,70 | -0,65% | 1.164,00 |
| 11.11.2025 | 273,35 | 273,80 | 263,00 | 263,40 | -4,94% | 1.009,00 |
| 10.11.2025 | 275,05 | 279,20 | 270,95 | 277,10 | 5,08% | 1.803,00 |
| 07.11.2025 | 260,15 | 263,70 | 246,00 | 263,70 | 2,39% | 2.807,00 |
| 06.11.2025 | 276,35 | 277,40 | 257,20 | 257,55 | -8,03% | 1.950,00 |
| 05.11.2025 | 271,00 | 280,05 | 270,20 | 280,05 | 4,13% | 851,00 |
| 04.11.2025 | 280,00 | 280,00 | 267,35 | 268,95 | -6,95% | 1.745,00 |
| 03.11.2025 | 294,80 | 296,25 | 284,70 | 289,05 | -2,97% | 1.986,00 |
| 31.10.2025 | 299,40 | 312,20 | 297,40 | 297,90 | 3,60% | 2.237,00 |
| 30.10.2025 | 300,05 | 301,80 | 284,55 | 287,55 | -4,15% | 732,00 |
| 29.10.2025 | 306,00 | 306,50 | 298,00 | 300,00 | -1,01% | 772,00 |
| 28.10.2025 | 308,50 | 315,00 | 302,55 | 303,05 | -2,23% | 1.545,00 |
| 27.10.2025 | 316,10 | 320,10 | 309,65 | 309,95 | 1,66% | 2.682,00 |
| 24.10.2025 | 283,95 | 305,35 | 283,85 | 304,90 | 7,99% | 2.001,00 |
| 23.10.2025 | 276,95 | 282,35 | 275,60 | 282,35 | 4,67% | 1.521,00 |
| 22.10.2025 | 286,05 | 288,15 | 268,20 | 269,75 | -7,70% | 1.524,00 |
| 21.10.2025 | 290,25 | 296,35 | 290,25 | 292,25 | -1,68% | 1.440,00 |
| 20.10.2025 | 297,20 | 302,55 | 295,80 | 297,25 | 3,50% | 1.828,00 |
| 17.10.2025 | 279,95 | 287,20 | 269,10 | 287,20 | 0,42% | 1.876,00 |
| 16.10.2025 | 289,15 | 292,65 | 280,85 | 286,00 | -1,53% | 943,00 |
| 15.10.2025 | 295,95 | 299,35 | 287,30 | 290,45 | -2,73% | 1.217,00 |
| 14.10.2025 | 298,10 | 299,60 | 292,70 | 298,60 | -3,49% | 527,00 |
| 13.10.2025 | 313,10 | 318,70 | 299,95 | 309,40 | 0,11% | 6.138,00 |
| 10.10.2025 | 334,45 | 346,50 | 306,90 | 309,05 | -7,53% | 2.171,00 |
| 09.10.2025 | 330,30 | 338,00 | 327,15 | 334,20 | 0,19% | 1.699,00 |
| 08.10.2025 | 322,15 | 333,55 | 322,15 | 333,55 | 3,41% | 789,00 |
| 07.10.2025 | 328,70 | 328,90 | 313,00 | 322,55 | -1,60% | 1.654,00 |
| 06.10.2025 | 328,25 | 334,40 | 324,95 | 327,80 | 2,76% | 2.881,00 |
| 03.10.2025 | 318,40 | 326,15 | 315,40 | 319,00 | 0,57% | 2.507,00 |
| 02.10.2025 | 298,30 | 320,35 | 297,95 | 317,20 | 7,54% | 1.835,00 |
| 01.10.2025 | 285,30 | 298,00 | 283,00 | 294,95 | 4,04% | 1.678,00 |
| 30.09.2025 | 282,70 | 287,15 | 279,85 | 283,50 | -0,30% | 1.299,00 |
| 29.09.2025 | 271,45 | 284,35 | 269,95 | 284,35 | 7,16% | 918,00 |
| 26.09.2025 | 262,35 | 265,35 | 260,10 | 265,35 | 0,82% | 225,00 |
| 25.09.2025 | 271,60 | 272,15 | 263,20 | 263,20 | -4,52% | 1.014,00 |
| 24.09.2025 | 274,90 | 276,55 | 274,80 | 275,65 | 2,09% | 328,00 |
| 23.09.2025 | 281,20 | 283,70 | 270,00 | 270,00 | -4,17% | 1.017,00 |