160,200€
2,88%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 155,50 | 162,18 | 155,50 | 162,14 | 4,12% | 217,00 |
| 08.10.2026 | 158,88 | 159,00 | 154,32 | 155,72 | -2,22% | 1.167,00 |
| 07.10.2026 | 163,08 | 163,50 | 159,26 | 159,26 | -4,09% | 1.080,00 |
| 06.10.2026 | 166,76 | 171,00 | 166,06 | 166,06 | -0,30% | 1.386,00 |
| 05.10.2026 | 165,94 | 169,46 | 165,94 | 166,56 | 2,90% | 927,00 |
| 02.10.2026 | 171,40 | 176,92 | 161,86 | 161,86 | -3,65% | 1.686,00 |
| 01.10.2026 | 166,72 | 168,00 | 165,24 | 168,00 | 2,29% | 450,00 |
| 30.09.2026 | 167,04 | 169,66 | 164,00 | 164,24 | -1,85% | 709,00 |
| 29.09.2026 | 168,56 | 172,62 | 167,34 | 167,34 | -0,94% | 262,00 |
| 28.09.2026 | 168,04 | 174,16 | 167,50 | 168,92 | -0,64% | 683,00 |
| 25.09.2026 | 174,20 | 176,10 | 170,00 | 170,00 | -2,53% | 357,00 |
| 24.09.2026 | 172,08 | 174,42 | 171,00 | 174,42 | -0,27% | 513,00 |
| 23.09.2026 | 175,96 | 179,00 | 172,52 | 174,90 | 0,90% | 98,00 |
| 22.09.2026 | 171,18 | 174,56 | 171,18 | 173,34 | -1,82% | 59,00 |
| 21.09.2026 | 171,00 | 179,64 | 171,00 | 176,56 | 4,91% | 1.600,00 |
| 18.09.2026 | 153,88 | 170,40 | 153,88 | 168,30 | 12,20% | 4.348,00 |
| 17.09.2026 | 145,46 | 150,00 | 145,46 | 150,00 | 5,53% | 1.791,00 |
| 16.09.2026 | 148,68 | 150,66 | 142,14 | 142,14 | -4,72% | 519,00 |
| 15.09.2026 | 160,10 | 160,10 | 145,80 | 149,18 | -10,13% | 1.637,00 |
| 14.09.2026 | 152,96 | 166,00 | 152,60 | 166,00 | 8,40% | 826,00 |
| 11.09.2026 | 148,02 | 156,24 | 148,02 | 153,14 | 4,05% | 1.667,00 |
| 10.09.2026 | 150,28 | 150,28 | 147,18 | 147,18 | -2,53% | 105,00 |
| 09.09.2026 | 155,98 | 157,48 | 151,00 | 151,00 | -1,97% | 1.773,00 |
| 08.09.2026 | 156,98 | 157,12 | 154,04 | 154,04 | -3,13% | 779,00 |
| 07.09.2026 | 161,92 | 161,92 | 159,02 | 159,02 | 0,52% | 61,00 |
| 04.09.2026 | 164,00 | 164,00 | 158,20 | 158,20 | -4,66% | 524,00 |
| 03.09.2026 | 152,70 | 168,00 | 152,70 | 165,94 | 8,46% | 1.691,00 |
| 02.09.2026 | 153,64 | 153,64 | 149,72 | 153,00 | -0,84% | 1.154,00 |
| 01.09.2026 | 162,14 | 162,14 | 154,30 | 154,30 | -4,87% | 704,00 |
| 31.08.2026 | 154,72 | 162,64 | 154,72 | 162,20 | 6,53% | 1.379,00 |
| 28.08.2026 | 163,62 | 163,62 | 152,26 | 152,26 | -6,74% | 902,00 |
| 27.08.2026 | 157,06 | 165,86 | 157,06 | 163,26 | 4,47% | 1.398,00 |
| 26.08.2026 | 160,74 | 160,74 | 156,28 | 156,28 | -2,08% | 1.218,00 |
| 25.08.2026 | 158,10 | 162,00 | 152,54 | 159,60 | 3,30% | 1.320,00 |
| 24.08.2026 | 157,84 | 162,70 | 154,50 | 154,50 | -3,26% | 2.250,00 |
| 21.08.2026 | 152,88 | 162,86 | 152,24 | 159,70 | 8,94% | 5.400,00 |
| 20.08.2026 | 141,00 | 149,02 | 141,00 | 146,60 | 8,06% | 6.039,00 |
| 19.08.2026 | 126,00 | 141,38 | 126,00 | 135,66 | 6,90% | 884,00 |
| 18.08.2026 | 128,48 | 128,96 | 126,90 | 126,90 | -2,68% | 293,00 |
| 17.08.2026 | 129,02 | 130,56 | 128,54 | 130,40 | 1,49% | 643,00 |
| 14.08.2026 | 132,62 | 132,62 | 128,48 | 128,48 | -2,77% | 79,00 |
| 13.08.2026 | 129,82 | 132,14 | 128,80 | 132,14 | 2,85% | 1.060,00 |
| 12.08.2026 | 128,74 | 130,78 | 127,96 | 128,48 | 0,52% | 2.017,00 |
| 11.08.2026 | 129,56 | 129,98 | 127,82 | 127,82 | -1,24% | 1.208,00 |
| 10.08.2026 | 133,44 | 134,40 | 129,00 | 129,42 | -0,03% | 467,00 |
| 07.08.2026 | 126,26 | 129,46 | 126,26 | 129,46 | 0,65% | 82,00 |
| 06.08.2026 | 129,68 | 130,68 | 128,50 | 128,62 | -1,89% | 633,00 |
| 05.08.2026 | 132,58 | 133,06 | 129,36 | 131,10 | -0,55% | 993,00 |
| 04.08.2026 | 128,50 | 131,82 | 127,88 | 131,82 | 1,10% | 305,00 |
| 03.08.2026 | 128,48 | 130,38 | 125,04 | 130,38 | 2,66% | 1.440,00 |
| 31.07.2026 | 135,06 | 136,00 | 121,74 | 127,00 | -10,27% | 1.136,00 |
| 30.07.2026 | 139,84 | 141,54 | 139,84 | 141,54 | -0,32% | 88,00 |
| 29.07.2026 | 144,88 | 146,74 | 142,00 | 142,00 | -3,40% | 575,00 |
| 28.07.2026 | 142,38 | 147,00 | 139,88 | 147,00 | 2,93% | 1.173,00 |
| 27.07.2026 | 142,46 | 146,24 | 142,30 | 142,82 | 3,06% | 376,00 |
| 24.07.2026 | 141,94 | 142,94 | 135,60 | 138,58 | -5,75% | 828,00 |
| 23.07.2026 | 146,14 | 147,04 | 146,14 | 147,04 | 0,74% | 68,00 |
| 22.07.2026 | 153,12 | 153,12 | 145,96 | 145,96 | -5,34% | 377,00 |
| 21.07.2026 | 142,48 | 158,70 | 142,48 | 154,20 | 7,46% | 917,00 |
| 20.07.2026 | 137,32 | 143,50 | 137,32 | 143,50 | 4,32% | 84,00 |
| 17.07.2026 | 137,64 | 140,00 | 134,40 | 137,56 | -1,59% | 590,00 |
| 16.07.2026 | 145,16 | 145,16 | 139,78 | 139,78 | -1,62% | 900,00 |
| 15.07.2026 | 142,42 | 143,20 | 141,88 | 142,08 | 0,58% | 251,00 |
| 14.07.2026 | 138,58 | 141,26 | 137,54 | 141,26 | 3,23% | 97,00 |
| 13.07.2026 | 136,86 | 139,14 | 136,50 | 136,84 | -2,01% | 1.131,00 |
| 10.07.2026 | 139,86 | 145,54 | 139,64 | 139,64 | -0,29% | 964,00 |
| 09.07.2026 | 140,40 | 140,40 | 137,72 | 140,04 | 0,20% | 79,00 |
| 08.07.2026 | 141,58 | 141,58 | 139,04 | 139,76 | -4,54% | 350,00 |
| 07.07.2026 | 145,40 | 148,20 | 145,06 | 146,40 | -0,41% | 1.252,00 |
| 06.07.2026 | 147,22 | 148,40 | 142,72 | 147,00 | 0,44% | 1.796,00 |
| 03.07.2026 | 145,24 | 146,36 | 145,24 | 146,36 | 2,01% | 133,00 |
| 02.07.2026 | 139,96 | 147,90 | 139,96 | 143,48 | 2,30% | 758,00 |
| 01.07.2026 | 127,84 | 143,80 | 127,00 | 140,26 | 10,95% | 561,00 |
| 30.06.2026 | 131,84 | 131,84 | 124,72 | 126,42 | -3,23% | 1.597,00 |
| 29.06.2026 | 130,72 | 133,08 | 128,80 | 130,64 | 0,69% | 148,00 |
| 26.06.2026 | 125,16 | 129,74 | 124,16 | 129,74 | 3,51% | 391,00 |
| 25.06.2026 | 135,54 | 135,90 | 125,00 | 125,34 | -4,54% | 764,00 |
| 24.06.2026 | 140,06 | 141,00 | 131,30 | 131,30 | -5,54% | 917,00 |
| 23.06.2026 | 139,90 | 143,12 | 138,52 | 139,00 | -3,01% | 559,00 |
| 22.06.2026 | 142,72 | 152,18 | 142,72 | 143,32 | 0,21% | 164,00 |
| 19.06.2026 | 141,82 | 143,02 | 140,88 | 143,02 | 0,78% | 94,00 |
| 18.06.2026 | 144,56 | 146,50 | 140,70 | 141,92 | -4,24% | 674,00 |
| 17.06.2026 | 146,14 | 148,20 | 144,20 | 148,20 | 1,11% | 215,00 |
| 16.06.2026 | 145,26 | 146,96 | 145,26 | 146,58 | -0,48% | 373,00 |
| 15.06.2026 | 144,68 | 148,00 | 143,46 | 147,28 | 6,39% | 1.432,00 |
| 12.06.2026 | 137,70 | 142,16 | 135,26 | 138,44 | -0,52% | 1.289,00 |
| 11.06.2026 | 135,68 | 139,16 | 133,66 | 139,16 | 2,91% | 2.123,00 |
| 10.06.2026 | 132,60 | 139,04 | 131,74 | 135,22 | 0,99% | 214,00 |
| 09.06.2026 | 140,86 | 140,86 | 132,58 | 133,90 | -4,06% | 1.876,00 |
| 08.06.2026 | 134,10 | 140,30 | 134,10 | 139,56 | 5,46% | 1.803,00 |
| 05.06.2026 | 138,58 | 140,26 | 128,52 | 132,34 | -5,58% | 1.073,00 |
| 04.06.2026 | 141,72 | 141,86 | 137,98 | 140,16 | -2,01% | 1.186,00 |
| 03.06.2026 | 149,96 | 150,62 | 143,04 | 143,04 | -3,73% | 734,00 |
| 02.06.2026 | 153,58 | 154,54 | 148,56 | 148,58 | -5,01% | 2.111,00 |
| 01.06.2026 | 161,92 | 162,24 | 154,78 | 156,42 | -3,37% | 1.449,00 |
| 29.05.2026 | 157,22 | 163,60 | 154,14 | 161,88 | 4,64% | 1.348,00 |
| 28.05.2026 | 147,18 | 155,00 | 146,32 | 154,70 | 3,13% | 749,00 |
| 27.05.2026 | 154,64 | 155,72 | 149,74 | 150,00 | -3,13% | 1.075,00 |
| 26.05.2026 | 160,76 | 161,50 | 154,84 | 154,84 | -6,19% | 920,00 |
| 25.05.2026 | 162,56 | 165,66 | 162,56 | 165,06 | 1,83% | 91,00 |