207,850€
-1,45%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 206,75 | 209,18 | 206,75 | 208,10 | -1,22% | 406,00 |
| 07.01.2026 | 215,38 | 216,48 | 205,63 | 210,68 | -1,65% | 6.791,00 |
| 06.01.2026 | 218,45 | 220,63 | 210,13 | 214,20 | -1,52% | 5.438,00 |
| 05.01.2026 | 209,83 | 220,80 | 209,63 | 217,50 | 7,91% | 1.414,00 |
| 02.01.2026 | 195,51 | 203,30 | 192,69 | 201,55 | 1,04% | 2.167,00 |
| 30.12.2025 | 197,77 | 199,87 | 197,68 | 199,48 | -1,69% | 2.922,00 |
| 29.12.2025 | 203,65 | 203,65 | 197,95 | 202,90 | -1,31% | 2.320,00 |
| 23.12.2025 | 208,65 | 209,55 | 202,95 | 205,60 | -2,74% | 147,00 |
| 22.12.2025 | 211,27 | 216,60 | 210,50 | 211,40 | 0,55% | 300,00 |
| 19.12.2025 | 209,50 | 211,23 | 205,50 | 210,25 | 2,89% | 154,00 |
| 18.12.2025 | 211,00 | 217,55 | 204,08 | 204,35 | -2,83% | 75,00 |
| 17.12.2025 | 214,35 | 221,18 | 207,63 | 210,30 | -2,35% | 555,00 |
| 16.12.2025 | 211,43 | 218,35 | 210,52 | 215,35 | 1,70% | 743,00 |
| 15.12.2025 | 227,00 | 229,05 | 210,13 | 211,75 | -6,72% | 3.489,00 |
| 12.12.2025 | 231,35 | 236,95 | 224,40 | 227,00 | 0,42% | 377,00 |
| 11.12.2025 | 229,40 | 231,23 | 222,05 | 226,05 | -3,87% | 992,00 |
| 10.12.2025 | 238,50 | 239,25 | 232,48 | 235,15 | -2,51% | 634,00 |
| 09.12.2025 | 232,90 | 244,68 | 229,65 | 241,20 | 2,62% | 255,00 |
| 08.12.2025 | 235,02 | 238,02 | 231,80 | 235,05 | 1,51% | 393,00 |
| 05.12.2025 | 235,10 | 236,70 | 227,43 | 231,55 | -2,03% | 368,00 |
| 04.12.2025 | 237,20 | 240,08 | 232,60 | 236,35 | -0,32% | 560,00 |
| 03.12.2025 | 231,90 | 237,98 | 226,70 | 237,10 | 3,97% | 96,00 |
| 02.12.2025 | 225,48 | 234,93 | 224,50 | 228,05 | 2,17% | 906,00 |
| 01.12.2025 | 225,88 | 228,55 | 216,98 | 223,20 | -6,88% | 1.286,00 |
| 28.11.2025 | 233,73 | 241,55 | 232,55 | 239,70 | 4,01% | 423,00 |
| 27.11.2025 | 233,70 | 234,73 | 228,27 | 230,45 | 1,30% | 1.595,00 |
| 26.11.2025 | 221,50 | 230,33 | 217,27 | 227,50 | 5,08% | 379,00 |
| 25.11.2025 | 220,35 | 220,35 | 208,02 | 216,50 | -2,78% | 807,00 |
| 24.11.2025 | 214,88 | 223,75 | 210,85 | 222,70 | 6,30% | 483,00 |
| 21.11.2025 | 205,60 | 213,85 | 199,94 | 209,50 | 0,26% | 823,00 |
| 20.11.2025 | 229,25 | 231,60 | 204,88 | 208,95 | -6,32% | 965,00 |
| 19.11.2025 | 223,48 | 227,68 | 214,35 | 223,05 | -3,80% | 821,00 |
| 18.11.2025 | 220,95 | 233,83 | 219,95 | 231,85 | 2,14% | 279,00 |
| 17.11.2025 | 246,35 | 248,25 | 222,70 | 227,00 | -7,27% | 10.984,00 |
| 14.11.2025 | 239,85 | 252,40 | 228,55 | 244,80 | 1,58% | 5.206,00 |
| 13.11.2025 | 266,60 | 268,33 | 240,58 | 241,00 | -8,05% | 416,00 |
| 12.11.2025 | 265,35 | 271,83 | 260,00 | 262,10 | -0,25% | 253,00 |
| 11.11.2025 | 273,75 | 274,15 | 262,10 | 262,75 | -4,54% | 175,00 |
| 10.11.2025 | 276,23 | 280,75 | 269,92 | 275,25 | 4,64% | 1.523,00 |
| 07.11.2025 | 260,55 | 268,92 | 245,25 | 263,05 | 2,35% | 4.120,00 |
| 06.11.2025 | 276,95 | 277,67 | 255,25 | 257,00 | -7,60% | 501,00 |
| 05.11.2025 | 270,92 | 282,25 | 269,52 | 278,15 | 3,50% | 314,00 |
| 04.11.2025 | 280,58 | 283,38 | 267,30 | 268,75 | -6,26% | 536,00 |
| 03.11.2025 | 293,98 | 297,73 | 283,00 | 286,70 | -4,15% | 209,00 |
| 31.10.2025 | 298,10 | 313,75 | 289,85 | 299,10 | 4,14% | 256,00 |
| 30.10.2025 | 300,52 | 303,13 | 281,77 | 287,20 | -4,85% | 186,00 |
| 29.10.2025 | 306,63 | 309,08 | 297,08 | 301,85 | -0,95% | 176,00 |
| 28.10.2025 | 307,48 | 316,55 | 302,60 | 304,75 | -1,55% | 94,00 |
| 27.10.2025 | 316,00 | 321,10 | 307,13 | 309,55 | 1,49% | 179,00 |
| 24.10.2025 | 285,48 | 307,02 | 283,55 | 305,00 | 10,05% | 291,00 |
| 23.10.2025 | 278,08 | 283,17 | 274,50 | 277,15 | 2,74% | 202,00 |
| 22.10.2025 | 286,65 | 288,60 | 267,27 | 269,75 | -7,57% | 1.401,00 |
| 21.10.2025 | 291,33 | 297,33 | 289,17 | 291,85 | -2,49% | 57,00 |
| 20.10.2025 | 297,33 | 303,77 | 290,88 | 299,30 | 4,60% | 187,00 |
| 17.10.2025 | 279,67 | 288,50 | 268,58 | 286,15 | -0,07% | 1.055,00 |
| 16.10.2025 | 290,15 | 293,80 | 281,58 | 286,35 | -1,41% | 168,00 |
| 15.10.2025 | 296,60 | 299,70 | 286,50 | 290,45 | -2,01% | 134,00 |
| 14.10.2025 | 297,92 | 304,98 | 289,27 | 296,40 | -4,14% | 635,00 |
| 13.10.2025 | 312,27 | 319,17 | 297,50 | 309,20 | 1,93% | 909,00 |
| 10.10.2025 | 334,35 | 347,98 | 302,83 | 303,35 | -8,94% | 151,00 |
| 09.10.2025 | 330,80 | 339,80 | 326,98 | 333,15 | -0,46% | 124,00 |
| 08.10.2025 | 321,85 | 336,48 | 321,42 | 334,70 | 3,72% | 343,00 |
| 07.10.2025 | 328,27 | 332,15 | 311,08 | 322,70 | -1,72% | 791,00 |
| 06.10.2025 | 328,52 | 335,75 | 324,95 | 328,35 | 1,61% | 1.595,00 |
| 03.10.2025 | 317,45 | 327,13 | 314,38 | 323,15 | 2,08% | 333,00 |
| 02.10.2025 | 298,60 | 321,40 | 297,60 | 316,55 | 7,65% | 952,00 |
| 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 |