235,800€
2,52%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 233,80 | 236,80 | 233,27 | 235,25 | 2,28% | 43,00 |
| 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 |
| 22.09.2025 | 286,35 | 286,35 | 280,10 | 281,75 | -3,18% | 940,00 |
| 19.09.2025 | 291,40 | 295,95 | 288,00 | 291,00 | -0,26% | 970,00 |
| 18.09.2025 | 275,40 | 297,00 | 275,25 | 291,75 | 8,04% | 1.041,00 |
| 17.09.2025 | 275,30 | 277,25 | 264,00 | 270,05 | -1,59% | 947,00 |
| 16.09.2025 | 278,90 | 281,50 | 272,50 | 274,40 | -0,56% | 714,00 |
| 15.09.2025 | 276,80 | 277,80 | 272,95 | 275,95 | 0,18% | 705,00 |
| 12.09.2025 | 279,35 | 279,85 | 275,25 | 275,45 | 1,00% | 792,00 |
| 11.09.2025 | 271,42 | 277,95 | 269,05 | 272,73 | 0,53% | 491,00 |
| 10.09.2025 | 272,75 | 279,05 | 271,25 | 271,30 | 1,17% | 1.288,00 |
| 09.09.2025 | 258,42 | 268,73 | 257,90 | 268,15 | 3,51% | 667,00 |
| 08.09.2025 | 256,05 | 261,08 | 253,38 | 259,05 | 1,47% | 553,00 |
| 05.09.2025 | 264,55 | 267,60 | 250,00 | 255,30 | -1,98% | 1.395,00 |
| 04.09.2025 | 258,30 | 260,70 | 257,80 | 260,45 | -0,91% | 950,00 |
| 03.09.2025 | 260,45 | 262,85 | 260,45 | 262,85 | 1,55% | 826,00 |
| 02.09.2025 | 261,40 | 265,20 | 257,00 | 258,85 | -0,61% | 458,00 |
| 01.09.2025 | 257,30 | 260,85 | 256,80 | 260,45 | -0,25% | 721,00 |
| 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 |