194,670$
-1,29%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 197,76 | 202,74 | 194,66 | 197,22 | -4,13% | 379.702,00 |
| 05.03.2026 | 205,75 | 213,50 | 201,50 | 205,71 | -1,54% | 379.702,00 |
| 04.03.2026 | 195,91 | 212,07 | 195,40 | 208,93 | 14,57% | 27.003.172,00 |
| 03.03.2026 | 177,18 | 186,30 | 172,05 | 182,36 | -1,55% | 12.436.966,00 |
| 02.03.2026 | 172,50 | 186,35 | 172,22 | 185,24 | 5,34% | 12.222.915,00 |
| 27.02.2026 | 175,35 | 179,06 | 171,81 | 175,85 | -2,88% | 11.176.928,00 |
| 26.02.2026 | 181,44 | 186,39 | 176,75 | 181,06 | -1,57% | 12.452.896,00 |
| 25.02.2026 | 171,78 | 185,82 | 169,75 | 183,94 | 13,52% | 23.353.555,00 |
| 24.02.2026 | 155,84 | 162,28 | 152,70 | 162,03 | 1,12% | 10.381.262,00 |
| 23.02.2026 | 166,16 | 168,10 | 158,66 | 160,24 | -6,48% | 12.380.104,00 |
| 20.02.2026 | 164,88 | 175,55 | 164,12 | 171,35 | 3,26% | 13.692.187,00 |
| 19.02.2026 | 162,42 | 167,58 | 161,12 | 165,94 | 1,15% | 8.001.662,00 |
| 18.02.2026 | 165,40 | 173,88 | 163,15 | 164,05 | -1,19% | 13.792.220,00 |
| 17.02.2026 | 162,48 | 170,54 | 158,40 | 166,02 | 1,03% | 16.770.648,00 |
| 13.02.2026 | 153,70 | 167,65 | 146,16 | 164,32 | 16,46% | 32.410.122,00 |
| 12.02.2026 | 153,10 | 153,20 | 139,36 | 141,09 | -7,90% | 19.986.069,00 |
| 11.02.2026 | 157,70 | 158,10 | 148,85 | 153,20 | -5,73% | 13.923.803,00 |
| 10.02.2026 | 162,56 | 167,92 | 161,86 | 162,51 | -2,83% | 8.835.243,00 |
| 09.02.2026 | 160,10 | 167,57 | 159,01 | 167,25 | 1,29% | 10.618.457,00 |
| 06.02.2026 | 154,55 | 165,52 | 151,57 | 165,12 | 13,00% | 19.776.132,00 |
| 05.02.2026 | 160,43 | 165,00 | 145,16 | 146,12 | -13,34% | 29.610.518,00 |
| 04.02.2026 | 176,11 | 176,75 | 164,42 | 168,62 | -6,14% | 16.627.614,00 |
| 03.02.2026 | 188,68 | 188,68 | 174,05 | 179,66 | -4,36% | 12.610.294,00 |
| 02.02.2026 | 189,80 | 190,94 | 185,08 | 187,86 | -3,53% | 12.288.663,00 |
| 30.01.2026 | 198,70 | 198,96 | 190,96 | 194,74 | -2,23% | 9.635.409,00 |
| 29.01.2026 | 206,82 | 207,00 | 194,21 | 199,18 | -4,89% | 14.604.282,00 |
| 28.01.2026 | 213,28 | 214,39 | 206,80 | 209,43 | -0,66% | 9.046.574,00 |
| 27.01.2026 | 213,48 | 213,55 | 207,77 | 210,83 | -1,24% | 7.465.529,00 |
| 26.01.2026 | 212,18 | 215,64 | 210,89 | 213,48 | -1,60% | 7.077.472,00 |
| 23.01.2026 | 222,75 | 222,75 | 215,72 | 216,95 | -2,77% | 12.975.056,00 |
| 22.01.2026 | 228,52 | 230,75 | 223,02 | 223,14 | -1,67% | 7.088.821,00 |
| 21.01.2026 | 228,76 | 231,45 | 222,40 | 226,93 | -0,35% | 8.476.486,00 |
| 20.01.2026 | 232,64 | 234,90 | 225,96 | 227,73 | -5,56% | 9.757.893,00 |
| 16.01.2026 | 239,49 | 243,19 | 236,14 | 241,15 | 0,78% | 7.622.434,00 |
| 15.01.2026 | 250,59 | 251,20 | 237,43 | 239,28 | -6,48% | 12.098.913,00 |
| 14.01.2026 | 256,92 | 263,07 | 253,00 | 255,86 | 1,25% | 10.804.496,00 |
| 13.01.2026 | 245,50 | 255,51 | 244,65 | 252,69 | 4,00% | 9.026.984,00 |
| 12.01.2026 | 239,63 | 248,00 | 238,04 | 242,98 | 0,91% | 5.957.250,00 |
| 09.01.2026 | 246,07 | 246,90 | 237,15 | 240,78 | -1,96% | 8.104.541,00 |
| 08.01.2026 | 244,62 | 250,38 | 242,25 | 245,59 | -0,14% | 6.897.249,00 |
| 07.01.2026 | 248,28 | 248,94 | 240,25 | 245,93 | -1,85% | 7.488.912,00 |
| 06.01.2026 | 255,21 | 258,35 | 245,72 | 250,56 | -1,71% | 8.672.516,00 |
| 05.01.2026 | 247,11 | 258,88 | 246,53 | 254,92 | 7,77% | 13.695.272,00 |