287,500€
1,11%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |