294,050€
3,37%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 285,42 | 298,48 | 281,90 | 294,05 | 3,37% | 111,00 |
| 30.09.2025 | 283,10 | 288,48 | 278,85 | 284,45 | 0,19% | 176,00 |
| 29.09.2025 | 271,27 | 285,45 | 269,35 | 283,90 | 6,21% | 164,00 |
| 26.09.2025 | 262,33 | 268,92 | 259,63 | 267,30 | 0,64% | 116,00 |
| 25.09.2025 | 271,85 | 272,50 | 261,20 | 265,60 | -3,19% | 82,00 |
| 24.09.2025 | 273,85 | 278,77 | 273,10 | 274,35 | 1,91% | 131,00 |
| 23.09.2025 | 281,38 | 284,38 | 268,92 | 269,20 | -4,34% | 60,00 |
| 22.09.2025 | 289,90 | 289,90 | 278,73 | 281,40 | -3,52% | 170,00 |
| 19.09.2025 | 291,98 | 297,33 | 287,45 | 291,67 | -1,41% | 103,00 |
| 18.09.2025 | 275,35 | 299,00 | 274,48 | 295,85 | 12,21% | 262,00 |
| 17.09.2025 | 276,73 | 277,52 | 263,35 | 263,65 | -3,19% | 72,00 |
| 16.09.2025 | 279,10 | 283,70 | 271,35 | 272,35 | -1,96% | 24,00 |
| 15.09.2025 | 276,75 | 279,50 | 272,95 | 277,80 | 0,38% | 58,00 |
| 12.09.2025 | 279,35 | 281,25 | 272,98 | 276,75 | 1,23% | 165,00 |
| 11.09.2025 | 271,88 | 277,98 | 269,15 | 273,40 | 2,01% | 48,00 |
| 10.09.2025 | 272,13 | 280,33 | 267,10 | 268,02 | -1,37% | 129,00 |
| 09.09.2025 | 257,75 | 273,20 | 257,75 | 271,75 | 5,31% | 133,00 |
| 08.09.2025 | 255,98 | 261,55 | 252,90 | 258,05 | 1,16% | 50,00 |
| 05.09.2025 | 265,20 | 269,30 | 249,43 | 255,10 | -1,83% | 411,00 |
| 04.09.2025 | 259,17 | 264,83 | 257,58 | 259,85 | 0,64% | 67,00 |
| 03.09.2025 | 261,67 | 264,15 | 258,20 | 258,20 | -0,69% | 20,00 |
| 02.09.2025 | 262,45 | 265,98 | 254,05 | 260,00 | 0,19% | 428,00 |
| 01.09.2025 | 258,05 | 261,58 | 255,93 | 259,50 | -0,02% | 261,00 |
| 29.08.2025 | 263,05 | 264,27 | 257,80 | 259,55 | -3,42% | 268,00 |
| 28.08.2025 | 265,88 | 271,08 | 261,98 | 268,75 | 1,01% | 5,00 |
| 27.08.2025 | 266,27 | 268,83 | 264,02 | 266,05 | 1,12% | 174,00 |
| 26.08.2025 | 263,13 | 265,65 | 257,77 | 263,10 | -0,33% | 136,00 |
| 25.08.2025 | 268,20 | 269,98 | 260,73 | 263,98 | -3,42% | 1.569,00 |
| 22.08.2025 | 259,40 | 274,95 | 256,33 | 273,33 | 5,66% | 454,00 |
| 21.08.2025 | 261,10 | 262,42 | 256,50 | 258,67 | -0,95% | 289,00 |
| 20.08.2025 | 258,98 | 263,00 | 250,10 | 261,15 | 0,53% | 993,00 |
| 19.08.2025 | 272,70 | 276,30 | 258,85 | 259,77 | -5,66% | 1.049,00 |
| 18.08.2025 | 269,50 | 278,38 | 262,98 | 275,35 | 1,45% | 118,00 |
| 15.08.2025 | 279,95 | 280,33 | 268,80 | 271,42 | -2,65% | 1.464,00 |
| 14.08.2025 | 281,52 | 282,42 | 270,83 | 278,83 | -0,27% | 1.054,00 |
| 13.08.2025 | 277,05 | 294,98 | 274,73 | 279,58 | 1,01% | 120,00 |
| 12.08.2025 | 274,55 | 283,70 | 269,80 | 276,77 | 0,52% | 146,00 |
| 11.08.2025 | 280,95 | 287,67 | 273,45 | 275,35 | 3,24% | 356,00 |
| 08.08.2025 | 268,42 | 270,08 | 258,48 | 266,70 | -0,17% | 224,00 |
| 07.08.2025 | 259,85 | 273,63 | 259,85 | 267,15 | 2,55% | 674,00 |
| 06.08.2025 | 260,13 | 262,48 | 252,38 | 260,50 | 1,17% | 478,00 |
| 05.08.2025 | 275,25 | 276,10 | 256,92 | 257,48 | -6,51% | 228,00 |
| 04.08.2025 | 274,65 | 283,05 | 268,70 | 275,40 | 1,08% | 560,00 |
| 01.08.2025 | 297,10 | 300,92 | 269,60 | 272,45 | -17,78% | 1.222,00 |
| 31.07.2025 | 336,67 | 341,00 | 330,02 | 331,38 | 0,26% | 439,00 |
| 30.07.2025 | 322,67 | 336,95 | 322,10 | 330,50 | 2,81% | 180,00 |
| 29.07.2025 | 326,98 | 333,50 | 316,95 | 321,48 | -1,76% | 298,00 |
| 28.07.2025 | 341,77 | 343,42 | 323,15 | 327,25 | -1,87% | 168,00 |
| 25.07.2025 | 332,85 | 339,40 | 329,50 | 333,50 | -1,15% | 262,00 |
| 24.07.2025 | 339,08 | 344,83 | 332,75 | 337,38 | -0,27% | 211,00 |
| 23.07.2025 | 345,50 | 346,83 | 329,10 | 338,30 | -1,84% | 253,00 |
| 22.07.2025 | 354,00 | 361,00 | 337,55 | 344,65 | -2,79% | 849,00 |
| 21.07.2025 | 366,00 | 373,20 | 354,35 | 354,55 | -1,75% | 763,00 |
| 18.07.2025 | 365,05 | 381,50 | 349,77 | 360,88 | 1,73% | 943,00 |
| 17.07.2025 | 342,95 | 359,10 | 340,70 | 354,75 | 3,52% | 1.360,00 |
| 16.07.2025 | 334,45 | 349,25 | 333,80 | 342,70 | 2,51% | 1.079,00 |
| 15.07.2025 | 332,05 | 344,48 | 322,23 | 334,33 | -1,01% | 662,00 |
| 14.07.2025 | 337,92 | 341,10 | 332,60 | 337,73 | 1,81% | 369,00 |
| 11.07.2025 | 342,20 | 342,88 | 323,73 | 331,73 | -0,22% | 2.176,00 |
| 10.07.2025 | 318,15 | 333,08 | 315,83 | 332,45 | 4,22% | 450,00 |
| 09.07.2025 | 302,52 | 319,63 | 301,70 | 319,00 | 5,41% | 129,00 |
| 08.07.2025 | 303,02 | 315,30 | 297,67 | 302,63 | -0,79% | 188,00 |
| 07.07.2025 | 302,05 | 310,02 | 298,60 | 305,02 | 2,27% | 401,00 |
| 04.07.2025 | 302,00 | 302,00 | 297,50 | 298,25 | -1,52% | 67,00 |
| 03.07.2025 | 299,95 | 304,60 | 296,98 | 302,85 | 0,86% | 46,00 |
| 02.07.2025 | 288,60 | 303,17 | 286,75 | 300,27 | 5,58% | 189,00 |
| 01.07.2025 | 293,52 | 299,15 | 283,42 | 284,40 | -4,40% | 207,00 |
| 30.06.2025 | 303,90 | 307,48 | 295,45 | 297,50 | -1,57% | 179,00 |
| 27.06.2025 | 322,17 | 322,17 | 295,92 | 302,25 | -5,64% | 1.140,00 |
| 26.06.2025 | 308,10 | 326,05 | 300,23 | 320,30 | 5,01% | 757,00 |
| 25.06.2025 | 297,58 | 318,25 | 295,48 | 305,02 | 2,82% | 918,00 |
| 24.06.2025 | 270,27 | 300,75 | 267,40 | 296,65 | 11,69% | 1.465,00 |
| 23.06.2025 | 265,45 | 272,60 | 255,70 | 265,60 | -0,65% | 1.266,00 |
| 20.06.2025 | 252,40 | 268,65 | 252,40 | 267,35 | 8,28% | 927,00 |
| 19.06.2025 | 255,30 | 256,05 | 245,35 | 246,90 | -5,15% | 209,00 |
| 18.06.2025 | 221,25 | 260,30 | 221,25 | 260,30 | 18,97% | 814,00 |
| 17.06.2025 | 222,50 | 223,10 | 218,80 | 218,80 | -3,23% | 729,00 |
| 16.06.2025 | 213,05 | 227,30 | 213,05 | 226,10 | 7,56% | 518,00 |
| 13.06.2025 | 202,60 | 210,20 | 202,55 | 210,20 | 0,65% | 424,00 |
| 12.06.2025 | 215,05 | 215,95 | 206,65 | 208,85 | -3,87% | 359,00 |
| 11.06.2025 | 222,20 | 223,70 | 217,25 | 217,25 | -2,91% | 136,00 |
| 10.06.2025 | 225,20 | 226,75 | 221,50 | 223,75 | -0,73% | 602,00 |
| 09.06.2025 | 220,05 | 226,00 | 220,05 | 225,40 | 2,06% | 8,00 |
| 06.06.2025 | 216,95 | 221,20 | 216,85 | 220,85 | 3,39% | 229,00 |
| 05.06.2025 | 224,60 | 224,60 | 211,00 | 213,60 | -4,49% | 491,00 |
| 04.06.2025 | 227,05 | 229,55 | 223,65 | 223,65 | -1,91% | 120,00 |
| 03.06.2025 | 217,60 | 228,00 | 217,05 | 228,00 | 6,62% | 666,00 |
| 02.06.2025 | 215,95 | 218,00 | 213,75 | 213,85 | -1,22% | 148,00 |
| 30.05.2025 | 218,75 | 218,90 | 216,50 | 216,50 | -0,82% | 130,00 |
| 29.05.2025 | 232,05 | 232,55 | 218,10 | 218,30 | -3,64% | 124,00 |
| 28.05.2025 | 234,05 | 235,60 | 226,10 | 226,55 | -3,84% | 1.219,00 |
| 27.05.2025 | 233,20 | 238,10 | 233,20 | 235,60 | 1,51% | 645,00 |
| 26.05.2025 | 237,90 | 237,90 | 232,10 | 232,10 | -0,39% | 246,00 |
| 23.05.2025 | 240,30 | 240,30 | 230,90 | 233,00 | -3,66% | 249,00 |
| 22.05.2025 | 234,45 | 245,50 | 233,95 | 241,85 | 5,43% | 506,00 |
| 21.05.2025 | 232,70 | 236,95 | 228,40 | 229,40 | -1,31% | 707,00 |
| 20.05.2025 | 236,05 | 240,00 | 231,70 | 232,45 | -1,02% | 268,00 |
| 19.05.2025 | 233,00 | 234,85 | 226,85 | 234,85 | -1,16% | 478,00 |
| 16.05.2025 | 216,50 | 241,80 | 216,50 | 237,60 | 9,54% | 5.860,00 |
| 15.05.2025 | 232,25 | 232,35 | 216,90 | 216,90 | -8,25% | 534,00 |