180,340$
4,85%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 174,82 | 183,61 | 171,60 | 179,39 | 4,30% | 12.352.203,00 |
| 08.10.2026 | 175,02 | 179,05 | 171,81 | 172,00 | -3,61% | 10.945.131,00 |
| 07.10.2026 | 180,23 | 181,20 | 177,00 | 178,45 | -3,92% | 7.056.245,00 |
| 06.10.2026 | 188,51 | 192,80 | 184,83 | 185,74 | -1,32% | 5.526.725,00 |
| 05.10.2026 | 186,91 | 191,78 | 184,12 | 188,22 | 2,85% | 7.506.465,00 |
| 02.10.2026 | 194,64 | 200,35 | 180,81 | 183,00 | -3,32% | 12.867.480,00 |
| 01.10.2026 | 186,01 | 192,31 | 185,70 | 189,29 | 1,54% | 5.758.292,00 |
| 30.09.2026 | 195,50 | 198,66 | 184,29 | 186,41 | -1,90% | 8.287.955,00 |
| 29.09.2026 | 197,53 | 197,63 | 188,14 | 190,02 | -0,92% | 5.739.995,00 |
| 28.09.2026 | 196,09 | 198,78 | 191,10 | 191,79 | -1,70% | 6.647.454,00 |
| 25.09.2026 | 199,16 | 199,75 | 192,58 | 195,11 | -2,06% | 6.277.436,00 |
| 24.09.2026 | 196,77 | 202,78 | 193,69 | 199,21 | 0,55% | 7.317.573,00 |
| 23.09.2026 | 198,00 | 204,50 | 195,64 | 198,13 | -1,46% | 6.992.494,00 |
| 22.09.2026 | 199,40 | 203,00 | 197,20 | 201,07 | 0,01% | 7.216.814,00 |
| 21.09.2026 | 205,19 | 208,33 | 200,65 | 201,05 | 3,50% | 14.323.531,00 |
| 18.09.2026 | 178,16 | 196,21 | 177,67 | 194,25 | 11,66% | 21.919.971,00 |
| 17.09.2026 | 169,80 | 174,22 | 165,73 | 173,97 | 5,75% | 9.921.236,00 |
| 16.09.2026 | 172,50 | 174,00 | 161,18 | 164,51 | -4,42% | 13.650.782,00 |
| 15.09.2026 | 183,62 | 184,13 | 168,07 | 172,11 | -10,10% | 18.547.754,00 |
| 14.09.2026 | 180,81 | 193,22 | 180,29 | 191,45 | 9,24% | 12.998.419,00 |
| 11.09.2026 | 174,05 | 182,08 | 172,80 | 175,26 | 1,73% | 7.821.479,00 |
| 10.09.2026 | 170,84 | 174,46 | 170,39 | 172,28 | -1,40% | 4.791.261,00 |
| 09.09.2026 | 184,55 | 184,93 | 174,61 | 174,72 | -2,36% | 5.905.709,00 |
| 08.09.2026 | 180,68 | 182,25 | 178,33 | 178,94 | -3,09% | 5.969.561,00 |
| 04.09.2026 | 184,97 | 189,00 | 182,87 | 184,64 | -4,18% | 8.177.722,00 |
| 03.09.2026 | 181,44 | 195,85 | 181,00 | 192,70 | 10,14% | 13.643.497,00 |
| 02.09.2026 | 174,30 | 178,72 | 172,03 | 174,96 | -1,05% | 5.264.054,00 |
| 01.09.2026 | 181,45 | 183,99 | 175,00 | 176,82 | -6,01% | 8.362.355,00 |
| 31.08.2026 | 178,51 | 189,95 | 176,71 | 188,12 | 5,31% | 10.309.647,00 |
| 28.08.2026 | 186,02 | 189,10 | 176,06 | 178,64 | -6,33% | 10.016.488,00 |
| 27.08.2026 | 186,33 | 193,81 | 180,11 | 190,72 | 4,92% | 9.086.685,00 |
| 26.08.2026 | 181,65 | 185,50 | 179,43 | 181,78 | -2,87% | 6.196.616,00 |
| 25.08.2026 | 176,00 | 189,27 | 174,73 | 187,16 | 4,28% | 10.473.817,00 |
| 24.08.2026 | 188,75 | 191,84 | 178,52 | 179,48 | -3,76% | 13.010.901,00 |
| 21.08.2026 | 180,06 | 191,36 | 179,20 | 186,49 | 8,20% | 22.736.001,00 |
| 20.08.2026 | 172,75 | 174,78 | 166,11 | 172,35 | 7,58% | 17.454.262,00 |
| 19.08.2026 | 147,50 | 165,74 | 147,50 | 160,20 | 9,55% | 16.458.738,00 |
| 18.08.2026 | 148,00 | 150,73 | 146,02 | 146,23 | -2,87% | 6.746.728,00 |
| 17.08.2026 | 148,36 | 152,20 | 147,20 | 150,55 | 1,40% | 5.711.745,00 |
| 14.08.2026 | 151,42 | 152,59 | 147,86 | 148,47 | -3,53% | 7.265.344,00 |
| 13.08.2026 | 148,91 | 154,42 | 146,94 | 153,90 | 3,26% | 7.394.000,00 |
| 12.08.2026 | 150,10 | 151,51 | 147,50 | 149,04 | 0,31% | 5.635.880,00 |
| 11.08.2026 | 149,84 | 152,95 | 146,32 | 148,58 | -0,07% | 6.252.767,00 |
| 10.08.2026 | 153,35 | 153,61 | 147,90 | 148,68 | -3,20% | 6.018.002,00 |
| 07.08.2026 | 148,21 | 155,40 | 145,57 | 153,60 | 5,63% | 8.747.683,00 |
| 06.08.2026 | 146,76 | 150,61 | 145,14 | 145,41 | -2,99% | 5.778.837,00 |
| 05.08.2026 | 150,73 | 153,99 | 147,61 | 149,89 | -0,56% | 6.746.807,00 |
| 04.08.2026 | 147,40 | 152,90 | 145,60 | 150,73 | 2,89% | 7.210.969,00 |
| 03.08.2026 | 144,15 | 152,43 | 141,03 | 146,50 | 0,16% | 9.050.937,00 |
| 31.07.2026 | 153,10 | 153,68 | 139,11 | 146,26 | -10,59% | 20.870.338,00 |
| 30.07.2026 | 161,18 | 164,78 | 159,31 | 163,58 | 2,18% | 7.040.085,00 |
| 29.07.2026 | 166,15 | 169,69 | 158,68 | 160,09 | -4,65% | 6.688.287,00 |
| 28.07.2026 | 162,48 | 168,17 | 158,58 | 167,90 | 0,24% | 5.075.677,00 |
| 27.07.2026 | 163,32 | 167,87 | 160,42 | 167,49 | 5,81% | 6.804.631,00 |
| 24.07.2026 | 161,08 | 161,08 | 153,80 | 158,29 | -1,78% | 5.372.057,00 |
| 23.07.2026 | 163,12 | 165,74 | 158,88 | 161,16 | -2,99% | 5.560.964,00 |
| 22.07.2026 | 172,25 | 174,96 | 166,00 | 166,12 | -5,53% | 6.900.173,00 |
| 21.07.2026 | 167,88 | 181,49 | 167,86 | 175,85 | 9,61% | 13.549.602,00 |
| 20.07.2026 | 158,19 | 164,70 | 155,15 | 160,43 | 2,11% | 5.659.851,00 |
| 17.07.2026 | 153,36 | 160,80 | 152,58 | 157,12 | -2,10% | 6.487.131,00 |
| 16.07.2026 | 165,37 | 166,57 | 159,51 | 160,49 | -4,02% | 6.236.210,00 |
| 15.07.2026 | 165,16 | 168,50 | 160,33 | 167,21 | 3,54% | 7.534.981,00 |
| 14.07.2026 | 159,79 | 162,27 | 157,25 | 161,50 | 2,62% | 7.110.095,00 |
| 13.07.2026 | 156,20 | 161,19 | 154,01 | 157,37 | -1,07% | 5.346.830,00 |
| 10.07.2026 | 166,67 | 167,98 | 158,67 | 159,07 | 0,40% | 6.133.940,00 |
| 09.07.2026 | 156,73 | 161,06 | 154,78 | 158,44 | -0,58% | 4.683.513,00 |
| 08.07.2026 | 159,29 | 161,60 | 156,20 | 159,36 | -2,54% | 4.632.330,00 |
| 07.07.2026 | 166,82 | 170,10 | 161,69 | 163,51 | -3,17% | 4.819.720,00 |
| 06.07.2026 | 161,37 | 171,67 | 160,10 | 168,87 | 2,05% | 6.355.395,00 |
| 02.07.2026 | 165,19 | 173,09 | 163,22 | 165,48 | 3,92% | 9.693.796,00 |
| 01.07.2026 | 147,13 | 164,54 | 146,30 | 159,24 | 8,93% | 11.771.230,00 |
| 30.06.2026 | 148,18 | 148,86 | 142,30 | 146,19 | -3,60% | 8.646.671,00 |
| 29.06.2026 | 150,82 | 152,44 | 145,29 | 151,65 | 1,74% | 7.057.310,00 |
| 26.06.2026 | 139,23 | 149,85 | 139,18 | 149,06 | 4,59% | 10.494.696,00 |
| 25.06.2026 | 151,17 | 152,19 | 141,48 | 142,52 | -5,06% | 7.712.056,00 |
| 24.06.2026 | 158,30 | 158,42 | 148,28 | 150,11 | -5,10% | 9.386.324,00 |
| 23.06.2026 | 156,98 | 164,16 | 156,31 | 158,18 | -4,04% | 7.190.380,00 |
| 22.06.2026 | 164,95 | 176,48 | 163,05 | 164,84 | 0,97% | 8.460.230,00 |
| 18.06.2026 | 167,75 | 169,81 | 160,54 | 163,26 | -1,00% | 9.826.780,00 |
| 17.06.2026 | 166,54 | 174,10 | 164,67 | 164,91 | -2,57% | 8.031.101,00 |
| 16.06.2026 | 169,30 | 173,80 | 166,88 | 169,27 | -0,21% | 6.315.220,00 |
| 15.06.2026 | 170,00 | 174,44 | 168,63 | 169,62 | 6,16% | 8.876.854,00 |
| 12.06.2026 | 160,43 | 165,49 | 155,42 | 159,78 | -0,41% | 6.508.340,00 |
| 11.06.2026 | 154,70 | 161,74 | 152,38 | 160,43 | 4,20% | 6.857.431,00 |
| 10.06.2026 | 152,83 | 161,71 | 152,19 | 153,97 | -0,98% | 6.299.401,00 |
| 09.06.2026 | 157,25 | 164,98 | 149,90 | 155,50 | -4,08% | 8.747.841,00 |
| 08.06.2026 | 156,61 | 164,28 | 154,98 | 162,11 | 6,37% | 8.776.386,00 |
| 05.06.2026 | 158,70 | 158,70 | 147,88 | 152,40 | -7,15% | 16.718.538,00 |
| 04.06.2026 | 164,19 | 166,50 | 161,89 | 164,13 | 0,56% | 8.432.749,00 |
| 03.06.2026 | 171,54 | 172,00 | 162,75 | 163,22 | -6,19% | 9.337.442,00 |
| 02.06.2026 | 177,17 | 178,55 | 171,67 | 173,99 | -4,72% | 9.100.856,00 |
| 01.06.2026 | 179,21 | 186,60 | 176,18 | 182,61 | -3,40% | 8.977.791,00 |
| 29.05.2026 | 180,23 | 191,83 | 178,85 | 189,03 | 3,72% | 10.249.775,00 |
| 28.05.2026 | 170,49 | 182,65 | 169,17 | 182,25 | 4,87% | 8.806.266,00 |
| 27.05.2026 | 176,38 | 179,85 | 173,71 | 173,78 | -3,46% | 8.071.574,00 |
| 26.05.2026 | 186,07 | 187,80 | 179,11 | 180,01 | -2,69% | 7.639.018,00 |
| 22.05.2026 | 194,02 | 195,59 | 184,60 | 184,99 | -4,43% | 7.927.566,00 |
| 21.05.2026 | 189,80 | 195,70 | 187,67 | 193,56 | 1,19% | 5.603.310,00 |
| 20.05.2026 | 193,75 | 196,62 | 189,73 | 191,29 | -1,12% | 6.746.298,00 |
| 19.05.2026 | 188,38 | 195,53 | 185,53 | 193,45 | 2,12% | 7.039.522,00 |