140,320€
-1,24%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 166,84 | 167,84 | 162,10 | 162,10 | -1,51% | 603,00 |
| 21.05.2026 | 165,32 | 165,32 | 164,58 | 164,58 | -1,99% | 1.016,00 |
| 20.05.2026 | 166,92 | 169,08 | 165,46 | 167,92 | -0,02% | 621,00 |
| 19.05.2026 | 162,94 | 167,96 | 161,86 | 167,96 | 4,35% | 816,00 |
| 18.05.2026 | 162,68 | 165,52 | 160,00 | 160,96 | -4,40% | 817,00 |
| 15.05.2026 | 176,44 | 179,54 | 166,48 | 168,36 | -9,48% | 1.258,00 |
| 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 |