178,910€
5,40%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 170,19 | 180,25 | 168,38 | 178,89 | 4,42% | 915,00 |
| 04.11.2024 | 166,40 | 172,02 | 162,06 | 171,31 | 1,85% | 217,00 |
| 01.11.2024 | 166,40 | 182,28 | 164,00 | 168,20 | 1,70% | 3.470,00 |
| 31.10.2024 | 186,01 | 191,75 | 164,34 | 165,39 | -13,89% | 1.565,00 |
| 30.10.2024 | 204,15 | 204,15 | 181,12 | 192,07 | -5,45% | 2.473,00 |
| 29.10.2024 | 206,50 | 207,70 | 200,15 | 203,15 | 1,91% | 1.724,00 |
| 28.10.2024 | 192,32 | 201,48 | 191,20 | 199,35 | 4,98% | 1.090,00 |
| 25.10.2024 | 191,49 | 197,40 | 188,37 | 189,89 | -1,83% | 280,00 |
| 24.10.2024 | 189,38 | 194,85 | 185,92 | 193,42 | 4,82% | 980,00 |
| 23.10.2024 | 193,85 | 194,78 | 180,74 | 184,53 | -5,44% | 2.069,00 |
| 22.10.2024 | 196,28 | 200,05 | 191,82 | 195,15 | -1,39% | 2.708,00 |
| 21.10.2024 | 206,27 | 208,40 | 192,30 | 197,90 | -2,51% | 4.041,00 |
| 18.10.2024 | 192,55 | 203,00 | 190,74 | 203,00 | 7,66% | 3.737,00 |
| 17.10.2024 | 192,13 | 194,74 | 185,84 | 188,56 | -2,93% | 3.196,00 |
| 16.10.2024 | 182,35 | 195,75 | 179,32 | 194,26 | 7,56% | 3.809,00 |
| 15.10.2024 | 178,98 | 188,01 | 172,90 | 180,60 | 0,28% | 4.767,00 |
| 14.10.2024 | 164,37 | 181,52 | 163,51 | 180,09 | 11,65% | 2.491,00 |
| 11.10.2024 | 151,80 | 163,95 | 150,79 | 161,30 | 7,38% | 1.709,00 |
| 10.10.2024 | 152,56 | 156,00 | 148,27 | 150,21 | -1,58% | 230,00 |
| 09.10.2024 | 153,26 | 157,67 | 151,43 | 152,62 | -0,10% | 466,00 |
| 08.10.2024 | 151,10 | 154,98 | 149,66 | 152,77 | -0,81% | 491,00 |
| 07.10.2024 | 157,50 | 160,72 | 152,23 | 154,01 | -1,09% | 191,00 |
| 04.10.2024 | 149,04 | 156,23 | 148,13 | 155,71 | 5,11% | 1.087,00 |
| 03.10.2024 | 150,50 | 150,85 | 146,56 | 148,14 | -0,48% | 335,00 |
| 02.10.2024 | 146,76 | 153,40 | 146,26 | 148,86 | -0,19% | 674,00 |
| 01.10.2024 | 160,87 | 163,21 | 144,91 | 149,14 | -6,84% | 1.416,00 |
| 30.09.2024 | 166,51 | 168,62 | 159,18 | 160,09 | -6,69% | 1.821,00 |
| 27.09.2024 | 162,28 | 172,53 | 160,47 | 171,56 | 6,59% | 1.716,00 |
| 26.09.2024 | 152,21 | 162,56 | 151,85 | 160,96 | 7,19% | 2.415,00 |
| 25.09.2024 | 153,19 | 155,31 | 149,94 | 150,17 | -2,25% | 304,00 |
| 24.09.2024 | 152,60 | 154,88 | 146,95 | 153,63 | 0,32% | 1.269,00 |
| 23.09.2024 | 154,70 | 156,33 | 151,78 | 153,14 | 0,53% | 145,00 |
| 20.09.2024 | 152,98 | 155,82 | 148,52 | 152,34 | 1,09% | 125,00 |
| 19.09.2024 | 151,00 | 157,44 | 149,66 | 150,69 | 2,94% | 1.948,00 |
| 18.09.2024 | 146,81 | 151,43 | 143,74 | 146,38 | 0,16% | 526,00 |
| 17.09.2024 | 146,73 | 150,85 | 144,47 | 146,15 | 0,68% | 1.299,00 |
| 16.09.2024 | 148,00 | 148,00 | 140,13 | 145,17 | -1,36% | 842,00 |
| 13.09.2024 | 146,11 | 152,50 | 145,64 | 147,17 | 0,05% | 486,00 |
| 12.09.2024 | 143,35 | 149,64 | 141,43 | 147,10 | 3,11% | 933,00 |
| 11.09.2024 | 139,60 | 144,29 | 136,21 | 142,67 | -0,77% | 516,00 |
| 10.09.2024 | 140,65 | 144,57 | 135,69 | 143,77 | 2,37% | 607,00 |
| 09.09.2024 | 137,51 | 142,72 | 135,85 | 140,44 | 5,77% | 832,00 |
| 06.09.2024 | 145,46 | 148,19 | 131,83 | 132,78 | -7,82% | 258,00 |
| 05.09.2024 | 146,60 | 149,98 | 142,46 | 144,04 | -2,23% | 115,00 |
| 04.09.2024 | 149,10 | 153,43 | 145,11 | 147,32 | -3,83% | 402,00 |
| 03.09.2024 | 167,33 | 167,55 | 152,25 | 153,19 | -8,44% | 284,00 |
| 02.09.2024 | 164,78 | 167,65 | 161,57 | 167,32 | 0,84% | 1.795,00 |
| 30.08.2024 | 169,77 | 172,60 | 162,85 | 165,92 | -2,25% | 961,00 |
| 29.08.2024 | 170,77 | 177,69 | 169,39 | 169,74 | -0,78% | 441,00 |
| 28.08.2024 | 173,00 | 177,77 | 169,11 | 171,08 | -3,50% | 1.367,00 |
| 27.08.2024 | 182,74 | 184,46 | 173,97 | 177,29 | -3,02% | 409,00 |
| 26.08.2024 | 191,00 | 192,80 | 181,59 | 182,81 | -3,20% | 220,00 |
| 23.08.2024 | 181,13 | 189,55 | 180,07 | 188,85 | 5,73% | 19,00 |
| 22.08.2024 | 183,20 | 186,29 | 177,83 | 178,61 | -3,40% | 1.618,00 |
| 21.08.2024 | 177,00 | 185,82 | 175,61 | 184,89 | 4,28% | 290,00 |
| 20.08.2024 | 189,50 | 189,51 | 172,16 | 177,30 | -3,87% | 2.761,00 |
| 19.08.2024 | 183,00 | 188,09 | 180,98 | 184,44 | -0,98% | 377,00 |
| 16.08.2024 | 183,48 | 187,16 | 178,53 | 186,27 | 3,64% | 1.939,00 |
| 15.08.2024 | 176,37 | 186,98 | 174,44 | 179,72 | 1,03% | 753,00 |
| 14.08.2024 | 181,10 | 185,24 | 174,50 | 177,88 | -1,14% | 723,00 |
| 13.08.2024 | 176,24 | 183,59 | 174,63 | 179,93 | 2,52% | 507,00 |
| 12.08.2024 | 174,71 | 181,02 | 172,36 | 175,50 | -2,39% | 497,00 |
| 09.08.2024 | 181,25 | 182,54 | 174,00 | 179,80 | 1,82% | 667,00 |
| 08.08.2024 | 168,51 | 178,82 | 166,16 | 176,59 | 7,75% | 1.471,00 |
| 07.08.2024 | 177,91 | 183,06 | 162,41 | 163,89 | -7,71% | 814,00 |
| 06.08.2024 | 182,49 | 188,48 | 167,35 | 177,59 | 2,68% | 2.126,00 |
| 05.08.2024 | 151,54 | 180,88 | 146,14 | 172,96 | -7,70% | 4.686,00 |
| 02.08.2024 | 199,06 | 203,00 | 182,72 | 187,39 | -3,77% | 200,00 |
| 01.08.2024 | 208,75 | 212,20 | 193,76 | 194,74 | -6,42% | 1.662,00 |
| 31.07.2024 | 212,85 | 214,15 | 208,10 | 208,10 | -0,38% | 1.380,00 |
| 30.07.2024 | 215,60 | 217,75 | 206,25 | 208,90 | -5,28% | 398,00 |
| 29.07.2024 | 233,05 | 233,95 | 220,30 | 220,55 | -0,38% | 1.250,00 |
| 26.07.2024 | 223,05 | 228,15 | 220,10 | 221,40 | 3,19% | 978,00 |
| 25.07.2024 | 223,50 | 223,50 | 214,55 | 214,55 | -4,77% | 711,00 |
| 24.07.2024 | 238,00 | 242,50 | 225,30 | 225,30 | -5,81% | 1.533,00 |
| 23.07.2024 | 236,50 | 250,00 | 236,50 | 239,20 | 0,99% | 3.798,00 |
| 22.07.2024 | 236,85 | 236,85 | 236,85 | 236,85 | 0,34% | - |
| 19.07.2024 | 217,80 | 236,05 | 215,60 | 236,05 | 9,41% | 1.370,00 |
| 18.07.2024 | 227,20 | 230,20 | 215,75 | 215,75 | -5,31% | 488,00 |
| 17.07.2024 | 230,80 | 231,00 | 224,00 | 227,85 | -1,02% | 3.574,00 |
| 16.07.2024 | 220,05 | 230,20 | 218,65 | 230,20 | 3,14% | 2.841,00 |
| 15.07.2024 | 213,75 | 223,20 | 208,55 | 223,20 | 10,52% | 352,00 |
| 12.07.2024 | 197,50 | 201,95 | 197,50 | 201,95 | -2,06% | 1.751,00 |
| 11.07.2024 | 203,05 | 206,20 | 202,85 | 206,20 | 2,46% | 288,00 |
| 10.07.2024 | 207,05 | 207,45 | 199,94 | 201,25 | -1,97% | 1.056,00 |
| 09.07.2024 | 205,55 | 206,80 | 205,30 | 205,30 | 1,43% | 125,00 |
| 08.07.2024 | 202,15 | 209,35 | 202,15 | 202,40 | 0,17% | 343,00 |
| 05.07.2024 | 196,50 | 202,05 | 193,48 | 202,05 | -1,05% | 389,00 |
| 04.07.2024 | 205,05 | 205,05 | 201,45 | 204,20 | -2,27% | 2.237,00 |
| 03.07.2024 | 209,95 | 210,05 | 208,20 | 208,95 | -1,62% | 505,00 |
| 02.07.2024 | 215,55 | 215,55 | 211,25 | 212,40 | -2,41% | 654,00 |
| 01.07.2024 | 214,05 | 219,45 | 210,70 | 217,65 | 5,32% | 360,00 |
| 28.06.2024 | 209,55 | 210,55 | 206,65 | 206,65 | -1,41% | 640,00 |
| 27.06.2024 | 200,40 | 209,80 | 200,40 | 209,60 | 4,70% | 244,00 |
| 26.06.2024 | 206,35 | 209,00 | 200,20 | 200,20 | -3,17% | 910,00 |
| 25.06.2024 | 203,25 | 206,75 | 201,00 | 206,75 | 3,82% | 3.173,00 |
| 24.06.2024 | 203,00 | 206,10 | 195,76 | 199,14 | -5,73% | 1.164,00 |
| 21.06.2024 | 217,05 | 218,65 | 206,70 | 211,25 | -3,38% | 744,00 |
| 20.06.2024 | 222,75 | 225,90 | 214,30 | 218,65 | -1,53% | 311,00 |
| 19.06.2024 | 220,05 | 224,20 | 220,05 | 222,05 | -0,43% | 758,00 |