260,650€
-0,17%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 258,08 | 261,42 | 255,85 | 260,60 | -0,19% | 409,00 |
| 29.08.2025 | 262,35 | 262,70 | 259,50 | 261,10 | -1,21% | 93,00 |
| 28.08.2025 | 264,50 | 270,50 | 263,50 | 264,30 | -0,83% | 921,00 |
| 27.08.2025 | 265,05 | 266,50 | 264,70 | 266,50 | 0,97% | 69,00 |
| 26.08.2025 | 263,50 | 265,00 | 258,00 | 263,95 | -0,25% | 380,00 |
| 25.08.2025 | 269,15 | 269,15 | 261,50 | 264,60 | -3,29% | 844,00 |
| 22.08.2025 | 259,90 | 273,60 | 258,60 | 273,60 | 5,86% | 1.089,00 |
| 21.08.2025 | 260,70 | 261,45 | 257,90 | 258,45 | -0,65% | 731,00 |
| 20.08.2025 | 259,00 | 262,80 | 251,05 | 260,15 | 0,44% | 552,00 |
| 19.08.2025 | 273,00 | 274,85 | 259,00 | 259,00 | -4,73% | 894,00 |
| 18.08.2025 | 269,85 | 271,85 | 265,85 | 271,85 | -0,28% | 835,00 |
| 15.08.2025 | 279,65 | 279,80 | 269,75 | 272,60 | -0,75% | 945,00 |
| 14.08.2025 | 281,20 | 282,05 | 271,00 | 274,65 | -1,66% | 1.022,00 |
| 13.08.2025 | 276,65 | 288,25 | 275,00 | 279,30 | 1,90% | 768,00 |
| 12.08.2025 | 274,85 | 281,60 | 271,00 | 274,10 | -1,08% | 876,00 |
| 11.08.2025 | 279,45 | 285,85 | 274,95 | 277,10 | 5,42% | 2.911,00 |
| 08.08.2025 | 268,05 | 269,65 | 259,60 | 262,85 | -1,37% | 773,00 |
| 07.08.2025 | 260,50 | 271,55 | 260,50 | 266,50 | 3,00% | 1.413,00 |
| 06.08.2025 | 259,90 | 262,10 | 252,95 | 258,75 | 0,29% | 1.602,00 |
| 05.08.2025 | 275,30 | 276,00 | 258,00 | 258,00 | -6,08% | 1.207,00 |
| 04.08.2025 | 275,50 | 279,30 | 269,20 | 274,70 | 0,84% | 2.295,00 |
| 01.08.2025 | 297,25 | 300,70 | 270,05 | 272,40 | -18,60% | 6.581,00 |
| 31.07.2025 | 336,30 | 340,15 | 333,45 | 334,65 | -0,04% | 1.196,00 |
| 30.07.2025 | 323,00 | 334,80 | 322,30 | 334,80 | 4,12% | 648,00 |
| 29.07.2025 | 326,75 | 330,85 | 317,70 | 321,55 | -1,91% | 518,00 |
| 28.07.2025 | 341,10 | 343,00 | 324,35 | 327,80 | -2,59% | 2.918,00 |
| 25.07.2025 | 332,95 | 337,55 | 330,90 | 336,50 | -0,24% | 1.637,00 |
| 24.07.2025 | 339,50 | 344,00 | 333,00 | 337,30 | 0,15% | 617,00 |
| 23.07.2025 | 345,35 | 346,10 | 330,00 | 336,80 | -2,64% | 1.216,00 |
| 22.07.2025 | 353,60 | 359,45 | 338,40 | 345,95 | -2,33% | 2.659,00 |
| 21.07.2025 | 365,80 | 370,80 | 354,20 | 354,20 | -1,47% | 2.303,00 |
| 18.07.2025 | 364,45 | 381,15 | 351,50 | 359,50 | 0,73% | 7.293,00 |
| 17.07.2025 | 342,95 | 357,35 | 342,95 | 356,90 | 2,81% | 2.323,00 |
| 16.07.2025 | 335,00 | 347,50 | 334,35 | 347,15 | 4,99% | 3.595,00 |
| 15.07.2025 | 332,80 | 343,50 | 323,80 | 330,65 | -2,00% | 1.433,00 |
| 14.07.2025 | 337,65 | 340,10 | 334,15 | 337,40 | 2,21% | 5.261,00 |
| 11.07.2025 | 342,05 | 342,55 | 326,00 | 330,10 | -0,53% | 4.509,00 |
| 10.07.2025 | 318,25 | 332,30 | 317,00 | 331,85 | 4,18% | 3.852,00 |
| 09.07.2025 | 302,40 | 318,55 | 302,10 | 318,55 | 6,18% | 2.014,00 |
| 08.07.2025 | 303,90 | 309,00 | 299,20 | 300,00 | -1,36% | 1.185,00 |
| 07.07.2025 | 300,85 | 308,00 | 299,35 | 304,15 | 1,98% | 1.486,00 |
| 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 |