287,350€
1,70%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 287,33 | 290,25 | 287,00 | 287,50 | -2,37% | 1.425,00 |
| 21.11.2024 | 313,48 | 317,17 | 274,08 | 294,48 | -3,45% | 5.580,00 |
| 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 |
| 05.09.2024 | 146,14 | 147,84 | 144,48 | 145,14 | -1,16% | 900,00 |
| 04.09.2024 | 149,58 | 153,16 | 146,84 | 146,84 | -4,03% | 630,00 |
| 03.09.2024 | 167,94 | 167,94 | 153,00 | 153,00 | -8,84% | 2.336,00 |
| 02.09.2024 | 163,22 | 167,84 | 162,02 | 167,84 | 1,89% | 2.083,00 |
| 30.08.2024 | 169,74 | 171,98 | 163,00 | 164,72 | -3,00% | 2.044,00 |
| 29.08.2024 | 170,92 | 176,34 | 169,82 | 169,82 | -0,27% | 2.384,00 |
| 28.08.2024 | 173,40 | 176,34 | 170,00 | 170,28 | -3,97% | 1.678,00 |
| 27.08.2024 | 182,72 | 182,98 | 174,42 | 177,32 | -2,84% | 3.212,00 |
| 26.08.2024 | 191,44 | 191,44 | 182,50 | 182,50 | -2,26% | 1.863,00 |
| 23.08.2024 | 180,58 | 187,32 | 180,58 | 186,72 | 3,56% | 719,00 |
| 22.08.2024 | 182,42 | 184,48 | 179,78 | 180,30 | -2,42% | 961,00 |
| 21.08.2024 | 176,52 | 184,78 | 175,80 | 184,78 | 5,79% | 1.244,00 |
| 20.08.2024 | 189,02 | 189,02 | 173,58 | 174,66 | -4,53% | 594,00 |
| 19.08.2024 | 183,98 | 183,98 | 181,22 | 182,94 | -0,85% | 1.568,00 |
| 16.08.2024 | 183,26 | 186,02 | 181,44 | 184,50 | 2,32% | 1.277,00 |
| 15.08.2024 | 176,22 | 186,68 | 176,10 | 180,32 | 2,29% | 795,00 |
| 14.08.2024 | 181,18 | 182,02 | 175,00 | 176,28 | -2,34% | 405,00 |
| 13.08.2024 | 176,02 | 183,26 | 175,74 | 180,50 | 2,29% | 978,00 |
| 12.08.2024 | 175,02 | 179,30 | 174,96 | 176,46 | -1,86% | 977,00 |
| 09.08.2024 | 182,00 | 182,00 | 175,78 | 179,80 | 0,86% | 2.980,00 |
| 08.08.2024 | 168,04 | 178,26 | 167,78 | 178,26 | 9,36% | 2.385,00 |
| 07.08.2024 | 178,50 | 181,04 | 163,00 | 163,00 | -8,14% | 1.038,00 |
| 06.08.2024 | 184,00 | 188,08 | 168,80 | 177,44 | 2,72% | 4.983,00 |
| 05.08.2024 | 147,00 | 179,60 | 147,00 | 172,74 | -7,13% | 7.052,00 |
| 02.08.2024 | 201,00 | 201,00 | 185,52 | 186,00 | -4,99% | 1.695,00 |
| 01.08.2024 | 208,80 | 211,45 | 193,32 | 195,76 | -6,58% | 4.919,00 |
| 31.07.2024 | 211,40 | 215,70 | 209,55 | 209,55 | 0,75% | 1.706,00 |
| 30.07.2024 | 215,55 | 218,80 | 207,95 | 208,00 | -4,15% | 2.434,00 |
| 29.07.2024 | 234,00 | 235,35 | 217,00 | 217,00 | -2,93% | 5.194,00 |
| 26.07.2024 | 223,45 | 224,45 | 220,60 | 223,55 | 2,57% | 602,00 |
| 25.07.2024 | 223,65 | 223,65 | 215,95 | 217,95 | -3,39% | 972,00 |
| 24.07.2024 | 237,60 | 241,00 | 225,60 | 225,60 | -5,21% | 510,00 |
| 23.07.2024 | 236,85 | 250,00 | 236,85 | 238,00 | -1,98% | 2.204,00 |
| 22.07.2024 | 239,40 | 243,50 | 233,40 | 242,80 | 2,15% | 2.984,00 |
| 19.07.2024 | 217,60 | 237,70 | 215,35 | 237,70 | 12,12% | 2.747,00 |
| 18.07.2024 | 227,45 | 232,00 | 212,00 | 212,00 | -6,13% | 1.514,00 |
| 17.07.2024 | 230,80 | 233,30 | 222,70 | 225,85 | -2,12% | 1.848,00 |
| 16.07.2024 | 221,90 | 230,75 | 215,50 | 230,75 | 3,27% | 1.752,00 |
| 15.07.2024 | 212,50 | 224,15 | 209,25 | 223,45 | 11,20% | 2.728,00 |
| 12.07.2024 | 197,26 | 200,95 | 197,26 | 200,95 | 1,17% | 775,00 |
| 11.07.2024 | 203,05 | 206,20 | 198,36 | 198,62 | -1,43% | 1.732,00 |
| 10.07.2024 | 207,05 | 207,75 | 200,80 | 201,50 | -1,47% | 115,00 |
| 09.07.2024 | 205,55 | 207,00 | 204,50 | 204,50 | 0,64% | 34,00 |
| 08.07.2024 | 202,00 | 209,25 | 202,00 | 203,20 | -1,36% | 2.425,00 |