185,300€
9,45%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 172,74 | 190,00 | 172,48 | 186,00 | 9,86% | 946,00 |
| 13.05.2026 | 177,42 | 179,98 | 169,00 | 169,30 | -2,44% | 500,00 |
| 12.05.2026 | 181,24 | 184,54 | 173,54 | 173,54 | -4,85% | 1.859,00 |
| 11.05.2026 | 171,12 | 184,10 | 167,70 | 182,38 | 8,82% | 2.979,00 |
| 08.05.2026 | 158,60 | 167,60 | 155,70 | 167,60 | 2,18% | 1.282,00 |
| 07.05.2026 | 168,98 | 168,98 | 164,02 | 164,02 | -1,48% | 1.673,00 |
| 06.05.2026 | 168,84 | 171,90 | 165,00 | 166,48 | -0,74% | 1.436,00 |
| 05.05.2026 | 177,90 | 180,64 | 167,12 | 167,72 | -3,05% | 5.229,00 |
| 04.05.2026 | 168,84 | 175,40 | 167,88 | 173,00 | 8,42% | 2.566,00 |
| 30.04.2026 | 155,54 | 159,56 | 154,46 | 159,56 | 3,95% | 475,00 |
| 29.04.2026 | 165,20 | 165,22 | 152,00 | 153,50 | -6,15% | 1.628,00 |
| 28.04.2026 | 167,14 | 167,14 | 163,48 | 163,56 | -2,55% | 533,00 |
| 27.04.2026 | 171,38 | 171,38 | 167,00 | 167,84 | -0,70% | 333,00 |
| 24.04.2026 | 170,30 | 172,46 | 169,02 | 169,02 | -0,02% | 136,00 |
| 23.04.2026 | 174,68 | 174,68 | 166,66 | 169,06 | -3,45% | 282,00 |
| 22.04.2026 | 174,84 | 177,72 | 173,56 | 175,10 | 3,84% | 1.448,00 |
| 21.04.2026 | 178,70 | 182,48 | 167,80 | 168,62 | -3,78% | 2.670,00 |
| 20.04.2026 | 169,52 | 175,24 | 169,26 | 175,24 | -2,96% | 770,00 |
| 17.04.2026 | 165,86 | 181,56 | 165,86 | 180,58 | 8,00% | 2.362,00 |
| 16.04.2026 | 167,02 | 168,52 | 166,56 | 167,20 | 1,91% | 1.131,00 |
| 15.04.2026 | 155,12 | 164,06 | 155,12 | 164,06 | 4,82% | 2.065,00 |
| 14.04.2026 | 149,44 | 158,40 | 149,44 | 156,52 | 5,76% | 1.177,00 |
| 13.04.2026 | 140,28 | 148,36 | 139,74 | 148,00 | 3,74% | 2.011,00 |
| 10.04.2026 | 145,08 | 145,08 | 140,00 | 142,66 | -3,06% | 462,00 |
| 09.04.2026 | 149,44 | 151,26 | 145,36 | 147,16 | -1,12% | 552,00 |
| 08.04.2026 | 156,50 | 158,46 | 148,82 | 148,82 | -0,77% | 1.786,00 |
| 07.04.2026 | 149,84 | 149,98 | 149,84 | 149,98 | 0,90% | 25,00 |
| 02.04.2026 | 144,72 | 148,64 | 144,00 | 148,64 | -0,20% | 186,00 |
| 01.04.2026 | 152,88 | 153,62 | 148,94 | 148,94 | -1,66% | 621,00 |
| 31.03.2026 | 142,24 | 151,46 | 140,86 | 151,46 | 8,85% | 994,00 |
| 30.03.2026 | 141,54 | 144,58 | 139,00 | 139,14 | -1,16% | 894,00 |
| 27.03.2026 | 150,52 | 150,52 | 138,82 | 140,78 | -6,73% | 2.316,00 |
| 26.03.2026 | 154,12 | 154,66 | 149,56 | 150,94 | -3,43% | 284,00 |
| 25.03.2026 | 160,00 | 164,62 | 156,30 | 156,30 | 0,14% | 1.266,00 |
| 24.03.2026 | 171,88 | 173,78 | 154,00 | 156,08 | -9,99% | 2.025,00 |
| 23.03.2026 | 164,16 | 173,40 | 164,16 | 173,40 | 1,87% | 1.208,00 |
| 20.03.2026 | 175,24 | 176,68 | 170,22 | 170,22 | -1,82% | 1.300,00 |
| 19.03.2026 | 174,60 | 174,60 | 168,28 | 173,38 | -2,07% | 1.376,00 |
| 18.03.2026 | 182,92 | 185,78 | 175,98 | 177,04 | -3,51% | 2.139,00 |
| 17.03.2026 | 176,24 | 183,80 | 176,24 | 183,48 | 3,67% | 754,00 |
| 16.03.2026 | 176,56 | 177,96 | 174,14 | 176,98 | 1,98% | 961,00 |
| 13.03.2026 | 169,20 | 179,00 | 169,20 | 173,54 | 3,20% | 479,00 |
| 12.03.2026 | 169,12 | 170,68 | 168,16 | 168,16 | -1,41% | 372,00 |
| 11.03.2026 | 168,92 | 170,56 | 168,34 | 170,56 | -0,26% | 79,00 |
| 10.03.2026 | 174,00 | 176,42 | 167,76 | 171,00 | -0,43% | 575,00 |
| 09.03.2026 | 165,40 | 172,26 | 165,40 | 171,74 | 1,19% | 1.922,00 |
| 06.03.2026 | 177,54 | 178,34 | 168,94 | 169,72 | -2,82% | 1.255,00 |
| 05.03.2026 | 179,74 | 184,14 | 174,64 | 174,64 | -2,69% | 1.872,00 |
| 04.03.2026 | 156,38 | 181,96 | 156,38 | 179,46 | 13,76% | 2.726,00 |
| 03.03.2026 | 153,72 | 160,04 | 150,00 | 157,76 | -0,05% | 540,00 |
| 02.03.2026 | 147,38 | 158,48 | 145,40 | 157,84 | 7,81% | 2.222,00 |
| 27.02.2026 | 153,42 | 154,56 | 146,40 | 146,40 | -6,15% | 1.825,00 |
| 26.02.2026 | 154,00 | 157,12 | 153,92 | 156,00 | -0,20% | 1.142,00 |
| 25.02.2026 | 139,00 | 156,88 | 139,00 | 156,32 | 14,00% | 2.842,00 |
| 24.02.2026 | 133,28 | 137,12 | 130,52 | 137,12 | 1,47% | 980,00 |
| 23.02.2026 | 141,92 | 142,50 | 135,00 | 135,14 | -6,09% | 1.895,00 |
| 20.02.2026 | 143,26 | 148,28 | 143,00 | 143,90 | 1,91% | 2.340,00 |
| 19.02.2026 | 140,20 | 141,20 | 137,80 | 141,20 | 1,18% | 1.817,00 |
| 18.02.2026 | 141,06 | 145,60 | 139,56 | 139,56 | -0,01% | 1.085,00 |
| 17.02.2026 | 137,22 | 143,12 | 135,10 | 139,58 | 1,94% | 2.256,00 |
| 16.02.2026 | 139,86 | 139,86 | 136,78 | 136,92 | -0,87% | 1.076,00 |
| 13.02.2026 | 120,54 | 140,92 | 120,54 | 138,12 | 15,31% | 8.185,00 |
| 12.02.2026 | 128,34 | 129,80 | 118,26 | 119,78 | -6,90% | 3.946,00 |
| 11.02.2026 | 131,72 | 133,14 | 126,00 | 128,66 | -6,31% | 869,00 |
| 10.02.2026 | 137,82 | 139,94 | 137,32 | 137,32 | -2,21% | 437,00 |
| 09.02.2026 | 141,06 | 141,06 | 134,62 | 140,42 | 2,21% | 2.133,00 |
| 06.02.2026 | 128,88 | 137,88 | 128,50 | 137,38 | 10,81% | 5.964,00 |
| 05.02.2026 | 139,26 | 141,30 | 123,98 | 123,98 | -13,25% | 5.632,00 |
| 04.02.2026 | 151,86 | 152,50 | 139,54 | 142,92 | -6,02% | 3.057,00 |
| 03.02.2026 | 159,62 | 161,02 | 147,80 | 152,08 | -3,88% | 4.753,00 |
| 02.02.2026 | 156,02 | 161,26 | 155,72 | 158,22 | -3,68% | 1.785,00 |
| 30.01.2026 | 164,44 | 166,38 | 162,86 | 164,26 | 0,40% | 1.006,00 |
| 29.01.2026 | 173,36 | 174,30 | 162,65 | 163,61 | -6,81% | 2.051,00 |
| 28.01.2026 | 177,50 | 178,46 | 173,88 | 175,56 | 0,32% | 427,00 |
| 27.01.2026 | 181,74 | 182,42 | 174,32 | 175,00 | -2,31% | 405,00 |
| 26.01.2026 | 180,08 | 181,58 | 178,54 | 179,14 | -2,69% | 5.068,00 |
| 23.01.2026 | 191,38 | 191,38 | 184,10 | 184,10 | -3,81% | 604,00 |
| 22.01.2026 | 195,16 | 196,00 | 191,40 | 191,40 | -2,02% | 370,00 |
| 21.01.2026 | 195,28 | 196,40 | 189,88 | 195,34 | 0,93% | 939,00 |
| 20.01.2026 | 199,12 | 199,12 | 193,40 | 193,54 | -3,71% | 2.428,00 |
| 19.01.2026 | 199,32 | 201,25 | 199,04 | 201,00 | -3,78% | 1.094,00 |
| 16.01.2026 | 208,95 | 209,10 | 205,15 | 208,90 | 2,05% | 728,00 |
| 15.01.2026 | 215,25 | 217,95 | 204,70 | 204,70 | -6,68% | 743,00 |
| 14.01.2026 | 218,45 | 224,00 | 217,50 | 219,35 | 1,04% | 2.307,00 |
| 13.01.2026 | 209,75 | 218,85 | 209,25 | 217,10 | 3,63% | 3.138,00 |
| 12.01.2026 | 208,05 | 209,50 | 204,70 | 209,50 | 1,06% | 1.029,00 |
| 09.01.2026 | 212,15 | 212,80 | 205,20 | 207,30 | -0,91% | 1.640,00 |
| 08.01.2026 | 206,40 | 213,05 | 206,40 | 209,20 | 0,14% | 418,00 |
| 07.01.2026 | 215,10 | 216,15 | 206,70 | 208,90 | -2,90% | 1.662,00 |
| 06.01.2026 | 218,60 | 219,05 | 210,00 | 215,15 | -1,19% | 1.751,00 |
| 05.01.2026 | 210,70 | 217,90 | 210,00 | 217,75 | 8,28% | 2.928,00 |
| 02.01.2026 | 195,72 | 203,05 | 192,72 | 201,10 | 0,93% | 1.149,00 |
| 30.12.2025 | 197,68 | 199,66 | 197,68 | 199,24 | 0,48% | 198,00 |
| 29.12.2025 | 203,10 | 203,15 | 198,28 | 198,28 | -2,49% | 1.615,00 |
| 23.12.2025 | 209,35 | 209,35 | 203,00 | 203,35 | -5,37% | 753,00 |
| 22.12.2025 | 211,15 | 215,20 | 211,15 | 214,90 | 3,27% | 472,00 |
| 19.12.2025 | 209,15 | 210,65 | 206,40 | 208,10 | 1,51% | 271,00 |
| 18.12.2025 | 210,50 | 217,15 | 205,00 | 205,00 | -1,68% | 919,00 |
| 17.12.2025 | 214,60 | 219,65 | 208,00 | 208,50 | -3,76% | 1.016,00 |
| 16.12.2025 | 211,55 | 216,75 | 211,55 | 216,65 | 1,64% | 425,00 |