298,000€
-1,55%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 302,95 | 302,95 | 297,90 | 298,25 | -1,47% | 789,00 |
| 03.07.2025 | 300,60 | 304,30 | 299,10 | 302,70 | 0,82% | 339,00 |
| 02.07.2025 | 288,00 | 301,30 | 287,50 | 300,25 | 4,85% | 552,00 |
| 01.07.2025 | 293,45 | 296,00 | 286,35 | 286,35 | -3,57% | 1.976,00 |
| 30.06.2025 | 303,55 | 305,80 | 296,95 | 296,95 | -1,25% | 2.298,00 |
| 27.06.2025 | 322,35 | 322,35 | 296,35 | 300,70 | -6,15% | 4.191,00 |
| 26.06.2025 | 308,10 | 325,30 | 301,00 | 320,40 | 5,17% | 5.453,00 |
| 25.06.2025 | 297,40 | 316,75 | 297,00 | 304,65 | 2,64% | 8.021,00 |
| 24.06.2025 | 270,10 | 300,00 | 268,95 | 296,80 | 12,51% | 4.091,00 |
| 23.06.2025 | 265,75 | 270,90 | 257,00 | 263,80 | -0,45% | 2.631,00 |
| 20.06.2025 | 252,50 | 269,00 | 251,95 | 265,00 | 7,31% | 6.036,00 |
| 19.06.2025 | 254,90 | 256,05 | 244,60 | 246,95 | -4,04% | 1.890,00 |
| 18.06.2025 | 221,50 | 259,50 | 221,10 | 257,35 | 16,47% | 4.900,00 |
| 17.06.2025 | 222,95 | 224,65 | 216,85 | 220,95 | -2,23% | 3.007,00 |
| 16.06.2025 | 213,40 | 226,15 | 213,40 | 226,00 | 8,29% | 3.019,00 |
| 13.06.2025 | 202,25 | 208,70 | 202,05 | 208,70 | -0,12% | 1.342,00 |
| 12.06.2025 | 215,40 | 215,40 | 207,25 | 208,95 | -6,36% | 1.618,00 |
| 11.06.2025 | 221,95 | 223,80 | 221,95 | 223,15 | -0,40% | 98,00 |
| 10.06.2025 | 226,25 | 226,25 | 221,00 | 224,05 | 0,67% | 1.749,00 |
| 09.06.2025 | 221,15 | 225,35 | 221,15 | 222,55 | 0,20% | 779,00 |
| 06.06.2025 | 216,25 | 224,30 | 216,25 | 222,10 | 5,14% | 1.147,00 |
| 05.06.2025 | 224,80 | 230,00 | 211,10 | 211,25 | -5,61% | 1.288,00 |
| 04.06.2025 | 227,25 | 230,80 | 223,80 | 223,80 | -1,13% | 1.998,00 |
| 03.06.2025 | 218,95 | 228,00 | 217,20 | 226,35 | 5,01% | 984,00 |
| 02.06.2025 | 216,20 | 217,80 | 213,95 | 215,55 | -0,62% | 2.846,00 |
| 30.05.2025 | 219,60 | 219,60 | 215,00 | 216,90 | -1,05% | 384,00 |
| 29.05.2025 | 232,20 | 232,45 | 219,20 | 219,20 | -4,17% | 2.534,00 |
| 28.05.2025 | 234,05 | 235,35 | 225,00 | 228,75 | -3,05% | 1.348,00 |
| 27.05.2025 | 235,90 | 237,50 | 235,20 | 235,95 | 2,56% | 1.467,00 |
| 26.05.2025 | 235,70 | 238,30 | 230,05 | 230,05 | -0,97% | 522,00 |
| 23.05.2025 | 240,50 | 240,85 | 230,00 | 232,30 | -3,63% | 4.602,00 |
| 22.05.2025 | 234,35 | 245,00 | 232,75 | 241,05 | 4,40% | 4.724,00 |
| 21.05.2025 | 232,70 | 237,40 | 228,00 | 230,90 | 0,85% | 3.767,00 |
| 20.05.2025 | 237,15 | 240,40 | 228,95 | 228,95 | -2,41% | 1.663,00 |
| 19.05.2025 | 231,50 | 235,50 | 227,90 | 234,60 | -0,36% | 1.042,00 |
| 16.05.2025 | 216,80 | 241,55 | 216,80 | 235,45 | 8,33% | 2.523,00 |
| 15.05.2025 | 232,15 | 232,15 | 216,00 | 217,35 | -6,90% | 5.863,00 |
| 14.05.2025 | 232,15 | 235,05 | 225,05 | 233,45 | 0,93% | 2.397,00 |
| 13.05.2025 | 204,40 | 232,10 | 203,00 | 231,30 | 23,60% | 6.718,00 |
| 12.05.2025 | 182,76 | 191,68 | 182,76 | 187,14 | 4,88% | 2.410,00 |
| 09.05.2025 | 178,62 | 189,98 | 178,44 | 178,44 | -4,20% | 4.249,00 |
| 08.05.2025 | 179,30 | 187,30 | 179,30 | 186,26 | 7,23% | 3.698,00 |
| 07.05.2025 | 175,98 | 177,20 | 170,96 | 173,70 | 0,46% | 734,00 |
| 06.05.2025 | 175,54 | 175,54 | 172,80 | 172,90 | -2,94% | 405,00 |
| 05.05.2025 | 178,10 | 178,56 | 176,46 | 178,14 | -0,88% | 93,00 |
| 02.05.2025 | 179,20 | 180,90 | 178,52 | 179,72 | 1,99% | 612,00 |
| 30.04.2025 | 180,06 | 181,36 | 173,68 | 176,22 | -2,45% | 1.335,00 |
| 29.04.2025 | 179,92 | 181,96 | 179,60 | 180,64 | 2,51% | 539,00 |
| 28.04.2025 | 182,60 | 184,88 | 175,00 | 176,22 | -4,40% | 1.325,00 |
| 25.04.2025 | 180,40 | 184,36 | 180,40 | 184,34 | 3,08% | 1.283,00 |
| 24.04.2025 | 170,02 | 178,84 | 168,22 | 178,84 | 3,22% | 1.213,00 |
| 23.04.2025 | 171,98 | 176,00 | 170,16 | 173,26 | 3,94% | 2.051,00 |
| 22.04.2025 | 152,68 | 167,66 | 152,68 | 166,70 | 8,70% | 1.791,00 |
| 17.04.2025 | 152,92 | 155,52 | 151,60 | 153,36 | 2,93% | 735,00 |
| 16.04.2025 | 149,92 | 153,58 | 149,00 | 149,00 | -3,72% | 2.091,00 |
| 15.04.2025 | 156,40 | 157,64 | 153,00 | 154,76 | -1,23% | 818,00 |
| 14.04.2025 | 158,18 | 160,00 | 152,98 | 156,68 | 1,14% | 1.743,00 |
| 11.04.2025 | 153,24 | 154,92 | 148,78 | 154,92 | 0,53% | 836,00 |
| 10.04.2025 | 159,40 | 159,40 | 142,96 | 154,10 | -6,61% | 1.932,00 |
| 09.04.2025 | 134,30 | 165,00 | 134,30 | 165,00 | 22,49% | 1.848,00 |
| 08.04.2025 | 146,44 | 153,22 | 134,70 | 134,70 | -7,10% | 3.325,00 |
| 07.04.2025 | 124,62 | 152,14 | 123,58 | 145,00 | -0,81% | 5.572,00 |
| 04.04.2025 | 153,64 | 157,40 | 135,00 | 146,18 | -5,64% | 4.446,00 |
| 03.04.2025 | 158,00 | 158,54 | 149,22 | 154,92 | -7,46% | 1.834,00 |
| 02.04.2025 | 159,84 | 167,40 | 157,96 | 167,40 | 3,95% | 975,00 |
| 01.04.2025 | 159,24 | 163,34 | 158,50 | 161,04 | 1,92% | 1.513,00 |
| 31.03.2025 | 156,16 | 158,32 | 151,92 | 158,00 | -2,07% | 1.261,00 |
| 28.03.2025 | 172,62 | 172,68 | 159,98 | 161,34 | -8,15% | 510,00 |
| 27.03.2025 | 181,66 | 182,46 | 175,12 | 175,66 | -1,78% | 1.549,00 |
| 26.03.2025 | 188,58 | 189,86 | 178,84 | 178,84 | -2,78% | 1.945,00 |
| 25.03.2025 | 185,20 | 190,00 | 183,96 | 183,96 | -2,00% | 1.561,00 |
| 24.03.2025 | 183,26 | 187,72 | 181,46 | 187,72 | 7,76% | 1.646,00 |
| 21.03.2025 | 175,38 | 175,38 | 171,82 | 174,20 | -1,14% | 445,00 |
| 20.03.2025 | 175,50 | 178,06 | 173,00 | 176,20 | 1,26% | 2.045,00 |
| 19.03.2025 | 166,70 | 174,00 | 166,70 | 174,00 | 4,71% | 3.167,00 |
| 18.03.2025 | 170,04 | 171,80 | 163,96 | 166,18 | -4,02% | 1.879,00 |
| 17.03.2025 | 167,28 | 176,92 | 166,00 | 173,14 | 2,41% | 2.245,00 |
| 14.03.2025 | 167,00 | 170,84 | 165,36 | 169,06 | 2,76% | 1.220,00 |
| 13.03.2025 | 175,28 | 176,32 | 164,00 | 164,52 | -6,21% | 1.407,00 |
| 12.03.2025 | 174,16 | 181,70 | 169,98 | 175,42 | -0,36% | 1.292,00 |
| 11.03.2025 | 168,48 | 178,40 | 167,00 | 176,06 | 5,41% | 3.909,00 |
| 10.03.2025 | 191,24 | 191,58 | 166,28 | 167,02 | -17,42% | 2.342,00 |
| 07.03.2025 | 197,76 | 203,50 | 193,08 | 202,25 | 1,62% | 1.583,00 |
| 06.03.2025 | 209,75 | 209,75 | 199,02 | 199,02 | -2,11% | 1.715,00 |
| 05.03.2025 | 203,05 | 204,25 | 194,14 | 203,30 | -0,12% | 1.563,00 |
| 04.03.2025 | 192,56 | 203,55 | 184,96 | 203,55 | 3,43% | 2.731,00 |
| 03.03.2025 | 226,55 | 228,90 | 194,94 | 196,80 | -3,81% | 6.710,00 |
| 28.02.2025 | 190,42 | 207,45 | 190,42 | 204,60 | 0,81% | 3.953,00 |
| 27.02.2025 | 209,05 | 210,85 | 201,50 | 202,95 | 0,20% | 2.146,00 |
| 26.02.2025 | 204,95 | 206,60 | 199,00 | 202,55 | -0,10% | 1.782,00 |
| 25.02.2025 | 211,40 | 211,40 | 197,62 | 202,75 | -6,93% | 5.168,00 |
| 24.02.2025 | 227,20 | 230,25 | 215,00 | 217,85 | -3,46% | 1.572,00 |
| 21.02.2025 | 245,05 | 258,00 | 224,90 | 225,65 | -7,84% | 2.065,00 |
| 20.02.2025 | 250,00 | 252,80 | 240,00 | 244,85 | -1,27% | 1.041,00 |
| 19.02.2025 | 256,30 | 258,05 | 248,00 | 248,00 | -0,90% | 395,00 |
| 18.02.2025 | 258,65 | 264,90 | 250,00 | 250,25 | -4,41% | 1.046,00 |
| 17.02.2025 | 260,75 | 263,45 | 260,55 | 261,80 | -0,08% | 1.826,00 |
| 14.02.2025 | 281,85 | 284,55 | 261,45 | 262,00 | -8,17% | 5.698,00 |
| 13.02.2025 | 268,85 | 288,00 | 267,55 | 285,30 | 7,66% | 4.731,00 |
| 12.02.2025 | 258,70 | 265,00 | 255,00 | 265,00 | 2,83% | 1.464,00 |