278,150€
2,96%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 273,05 | 282,92 | 266,42 | 279,42 | 3,41% | 2.324,00 |
| 28.01.2025 | 270,75 | 273,15 | 264,40 | 270,20 | 1,91% | 518,00 |
| 27.01.2025 | 268,00 | 275,92 | 252,93 | 265,13 | -6,61% | 1.778,00 |
| 24.01.2025 | 287,10 | 295,70 | 283,75 | 283,88 | -0,06% | 251,00 |
| 23.01.2025 | 278,85 | 292,15 | 275,50 | 284,05 | 0,00% | 1.352,00 |
| 22.01.2025 | 281,50 | 287,05 | 274,83 | 284,05 | 0,50% | 1.051,00 |
| 21.01.2025 | 281,02 | 290,95 | 263,40 | 282,65 | -2,32% | 1.344,00 |
| 20.01.2025 | 293,05 | 299,90 | 282,27 | 289,35 | 0,49% | 1.837,00 |
| 17.01.2025 | 278,60 | 291,63 | 277,00 | 287,92 | 5,36% | 1.144,00 |
| 16.01.2025 | 268,95 | 277,05 | 261,00 | 273,27 | 2,32% | 747,00 |
| 15.01.2025 | 249,05 | 270,65 | 239,55 | 267,08 | 7,70% | 854,00 |
| 14.01.2025 | 248,60 | 267,50 | 243,95 | 247,98 | 0,83% | 1.449,00 |
| 13.01.2025 | 248,75 | 250,25 | 236,02 | 245,93 | -2,68% | 304,00 |
| 10.01.2025 | 251,98 | 266,38 | 242,05 | 252,70 | 2,20% | 63,00 |
| 09.01.2025 | 253,48 | 264,48 | 245,95 | 247,25 | -1,94% | 339,00 |
| 08.01.2025 | 252,10 | 259,25 | 245,65 | 252,15 | -1,33% | 887,00 |
| 07.01.2025 | 276,83 | 276,90 | 251,50 | 255,55 | -7,77% | 292,00 |
| 06.01.2025 | 271,00 | 283,13 | 262,02 | 277,08 | 5,51% | 1.406,00 |
| 03.01.2025 | 250,85 | 263,80 | 249,33 | 262,60 | 4,56% | 131,00 |
| 02.01.2025 | 246,60 | 254,90 | 243,50 | 251,15 | 0,06% | 707,00 |
| 30.12.2024 | 250,50 | 252,85 | 250,50 | 251,00 | -1,95% | 79,00 |
| 27.12.2024 | 264,20 | 264,25 | 253,85 | 256,00 | -0,72% | 58,00 |
| 23.12.2024 | 265,05 | 266,25 | 255,25 | 257,85 | -3,39% | 137,00 |
| 22.12.2024 | 264,20 | 267,95 | 247,65 | 266,90 | 2,83% | 1.745,00 |
| 19.12.2024 | 273,35 | 280,80 | 259,55 | 259,55 | -4,28% | 2.293,00 |
| 18.12.2024 | 293,00 | 296,95 | 266,60 | 271,15 | -9,16% | 1.920,00 |
| 17.12.2024 | 302,05 | 304,25 | 289,80 | 298,50 | 0,96% | 683,00 |
| 13.12.2024 | 299,05 | 301,45 | 294,30 | 295,65 | -0,62% | 112,00 |
| 12.12.2024 | 301,30 | 305,60 | 296,55 | 297,50 | -0,65% | 562,00 |
| 11.12.2024 | 291,30 | 305,20 | 291,30 | 299,45 | 2,90% | 1.859,00 |
| 10.12.2024 | 297,65 | 302,65 | 284,80 | 291,00 | -2,66% | 860,00 |
| 09.12.2024 | 321,20 | 321,20 | 297,20 | 298,95 | -7,53% | 1.792,00 |
| 06.12.2024 | 307,00 | 331,00 | 304,45 | 323,30 | 5,95% | 2.077,00 |
| 05.12.2024 | 329,00 | 330,30 | 299,30 | 305,15 | -2,76% | 2.556,00 |
| 04.12.2024 | 297,15 | 314,35 | 297,15 | 313,80 | 7,21% | 3.419,00 |
| 03.12.2024 | 288,85 | 294,75 | 281,45 | 292,70 | 1,47% | 597,00 |
| 02.12.2024 | 282,80 | 295,20 | 281,80 | 288,45 | 3,00% | 445,00 |
| 29.11.2024 | 293,15 | 299,25 | 277,85 | 280,05 | -2,68% | 2.512,00 |
| 28.11.2024 | 290,10 | 290,95 | 287,05 | 287,75 | -2,29% | 398,00 |
| 27.11.2024 | 287,05 | 298,25 | 282,00 | 294,50 | 6,26% | 853,00 |
| 26.11.2024 | 292,35 | 293,95 | 277,15 | 277,15 | -6,81% | 2.642,00 |
| 25.11.2024 | 291,60 | 302,10 | 279,00 | 297,40 | 0,61% | 1.505,00 |
| 22.11.2024 | 287,00 | 295,60 | 277,65 | 295,60 | 4,56% | 1.301,00 |
| 21.11.2024 | 312,65 | 313,50 | 279,65 | 282,70 | -6,95% | 1.979,00 |
| 20.11.2024 | 306,00 | 323,10 | 290,20 | 303,80 | -0,10% | 3.499,00 |
| 19.11.2024 | 306,55 | 308,55 | 300,45 | 304,10 | -1,71% | 2.170,00 |
| 18.11.2024 | 295,80 | 309,40 | 274,20 | 309,40 | 6,43% | 6.614,00 |
| 15.11.2024 | 262,40 | 290,70 | 259,70 | 290,70 | 8,53% | 1.710,00 |
| 14.11.2024 | 274,50 | 284,00 | 262,25 | 267,85 | -0,80% | 3.753,00 |
| 13.11.2024 | 287,00 | 312,70 | 268,40 | 270,00 | -9,80% | 1.626,00 |
| 12.11.2024 | 322,25 | 327,25 | 282,00 | 299,35 | -1,58% | 4.929,00 |
| 11.11.2024 | 277,50 | 315,25 | 276,05 | 304,15 | 21,98% | 9.011,00 |
| 08.11.2024 | 235,60 | 253,65 | 235,60 | 249,35 | 5,10% | 4.105,00 |
| 07.11.2024 | 227,80 | 237,25 | 224,75 | 237,25 | 0,79% | 3.654,00 |
| 06.11.2024 | 206,95 | 237,25 | 198,70 | 235,40 | 32,37% | 3.673,00 |
| 05.11.2024 | 169,62 | 179,40 | 169,62 | 177,84 | 4,77% | 956,00 |
| 04.11.2024 | 166,70 | 171,18 | 164,18 | 169,74 | 0,41% | 205,00 |
| 01.11.2024 | 166,16 | 174,72 | 165,84 | 169,04 | 1,37% | 2.470,00 |
| 31.10.2024 | 186,02 | 190,96 | 165,34 | 166,76 | -11,59% | 1.510,00 |
| 30.10.2024 | 203,05 | 203,05 | 181,22 | 188,62 | -7,22% | 2.472,00 |
| 29.10.2024 | 206,95 | 207,35 | 200,55 | 203,30 | 1,81% | 1.664,00 |
| 28.10.2024 | 192,70 | 199,68 | 192,70 | 199,68 | 5,13% | 1.090,00 |
| 25.10.2024 | 191,22 | 194,08 | 189,52 | 189,94 | -1,10% | 200,00 |
| 24.10.2024 | 189,94 | 194,98 | 186,88 | 192,06 | 4,02% | 991,00 |
| 23.10.2024 | 194,28 | 194,28 | 181,24 | 184,64 | -5,28% | 1.919,00 |
| 22.10.2024 | 196,02 | 197,78 | 193,20 | 194,94 | -3,57% | 2.633,00 |
| 18.10.2024 | 192,64 | 202,15 | 192,64 | 202,15 | 7,25% | 3.637,00 |
| 17.10.2024 | 192,82 | 193,24 | 185,82 | 188,48 | -2,88% | 3.372,00 |
| 16.10.2024 | 182,52 | 195,02 | 180,90 | 194,06 | 8,60% | 3.363,00 |
| 15.10.2024 | 178,22 | 187,30 | 175,80 | 178,70 | -0,26% | 4.767,00 |
| 14.10.2024 | 165,10 | 179,16 | 164,00 | 179,16 | 11,06% | 2.491,00 |
| 11.10.2024 | 151,62 | 162,26 | 151,40 | 161,32 | 7,06% | 1.705,00 |
| 10.10.2024 | 152,68 | 153,32 | 148,44 | 150,68 | -1,10% | 92,00 |
| 09.10.2024 | 153,02 | 154,14 | 152,36 | 152,36 | 0,66% | 172,00 |
| 08.10.2024 | 150,02 | 154,60 | 150,02 | 151,36 | -1,07% | 441,00 |
| 07.10.2024 | 159,00 | 159,28 | 153,00 | 153,00 | 0,22% | 161,00 |
| 04.10.2024 | 149,48 | 154,52 | 148,78 | 152,66 | 2,44% | 1.322,00 |
| 03.10.2024 | 150,52 | 150,52 | 147,24 | 149,02 | -0,60% | 145,00 |
| 02.10.2024 | 147,70 | 152,76 | 146,46 | 149,92 | 0,75% | 674,00 |
| 01.10.2024 | 167,18 | 167,18 | 145,44 | 148,80 | -12,85% | 1.406,00 |
| 27.09.2024 | 162,28 | 170,74 | 162,28 | 170,74 | 5,88% | 1.681,00 |
| 26.09.2024 | 151,72 | 161,26 | 151,72 | 161,26 | 6,19% | 2.115,00 |
| 25.09.2024 | 153,04 | 153,72 | 149,32 | 151,86 | -0,37% | 1.545,00 |
| 23.09.2024 | 155,06 | 156,06 | 152,42 | 152,42 | -0,26% | 121,00 |
| 20.09.2024 | 152,16 | 152,98 | 149,86 | 152,82 | 1,69% | 115,00 |
| 19.09.2024 | 150,50 | 156,36 | 150,26 | 150,28 | 2,73% | 1.913,00 |
| 18.09.2024 | 146,62 | 150,00 | 144,02 | 146,28 | 0,67% | 490,00 |
| 17.09.2024 | 147,00 | 151,18 | 144,92 | 145,30 | 0,39% | 1.057,00 |
| 16.09.2024 | 145,02 | 145,66 | 142,62 | 144,74 | -3,02% | 562,00 |
| 13.09.2024 | 146,16 | 152,42 | 146,16 | 149,24 | 0,95% | 256,00 |
| 12.09.2024 | 143,54 | 149,00 | 143,40 | 147,84 | 3,78% | 913,00 |
| 11.09.2024 | 139,32 | 142,46 | 136,78 | 142,46 | 2,00% | 509,00 |
| 10.09.2024 | 140,48 | 141,50 | 139,62 | 139,66 | 5,15% | 607,00 |
| 06.09.2024 | 145,02 | 147,78 | 132,00 | 132,82 | -7,39% | 203,00 |
| 05.09.2024 | 146,38 | 147,20 | 143,42 | 143,42 | -2,99% | 85,00 |
| 04.09.2024 | 149,68 | 152,54 | 145,64 | 147,84 | -3,39% | 382,00 |
| 03.09.2024 | 166,26 | 166,26 | 153,02 | 153,02 | -8,27% | 277,00 |
| 02.09.2024 | 163,22 | 166,90 | 162,26 | 166,82 | 0,91% | 1.795,00 |
| 30.08.2024 | 169,18 | 172,12 | 164,56 | 165,32 | -2,60% | 964,00 |
| 29.08.2024 | 170,62 | 176,96 | 169,74 | 169,74 | -2,12% | 420,00 |