266,900€
2,83%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 263,05 | 270,58 | 245,43 | 267,25 | 1,17% | 1.730,00 |
| 19.12.2024 | 272,00 | 284,15 | 259,67 | 264,15 | -2,09% | 2.293,00 |
| 18.12.2024 | 292,92 | 297,70 | 266,33 | 269,80 | -9,31% | 1.920,00 |
| 17.12.2024 | 302,60 | 307,73 | 289,10 | 297,50 | -1,01% | 783,00 |
| 16.12.2024 | 304,10 | 311,40 | 299,55 | 300,55 | 1,56% | 387,00 |
| 13.12.2024 | 300,30 | 303,05 | 291,08 | 295,92 | -1,22% | 162,00 |
| 12.12.2024 | 301,95 | 307,92 | 294,10 | 299,58 | 0,21% | 592,00 |
| 11.12.2024 | 290,77 | 306,17 | 289,85 | 298,95 | 4,08% | 1.954,00 |
| 10.12.2024 | 297,85 | 303,52 | 284,48 | 287,23 | -2,28% | 866,00 |
| 09.12.2024 | 319,83 | 323,25 | 293,73 | 293,92 | -9,63% | 1.792,00 |
| 06.12.2024 | 306,50 | 331,60 | 301,85 | 325,25 | 6,59% | 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 |
| 28.08.2024 | 173,42 | 173,42 | 173,42 | 173,42 | -2,12% | - |
| 27.08.2024 | 182,40 | 182,40 | 175,24 | 177,18 | -3,37% | 355,00 |
| 26.08.2024 | 190,82 | 190,82 | 182,58 | 183,36 | -1,43% | 111,00 |
| 23.08.2024 | 180,86 | 186,02 | 180,86 | 186,02 | 4,20% | 19,00 |
| 22.08.2024 | 182,90 | 185,16 | 178,52 | 178,52 | 0,22% | 1.606,00 |
| 21.08.2024 | 176,52 | 178,70 | 176,52 | 178,12 | 0,19% | 255,00 |
| 20.08.2024 | 189,06 | 189,30 | 173,82 | 177,78 | -2,62% | 2.786,00 |
| 19.08.2024 | 183,98 | 184,02 | 181,94 | 182,56 | -2,22% | 319,00 |
| 16.08.2024 | 183,34 | 186,70 | 179,24 | 186,70 | 2,66% | 1.939,00 |
| 15.08.2024 | 176,26 | 185,96 | 176,26 | 181,86 | 3,60% | 737,00 |
| 14.08.2024 | 181,02 | 182,18 | 175,36 | 175,54 | -2,38% | 653,00 |
| 13.08.2024 | 176,02 | 183,04 | 175,68 | 179,82 | 1,90% | 363,00 |
| 12.08.2024 | 174,54 | 180,12 | 174,54 | 176,46 | -1,96% | 485,00 |
| 09.08.2024 | 181,08 | 181,50 | 175,64 | 179,98 | 1,36% | 667,00 |
| 08.08.2024 | 169,02 | 178,42 | 167,60 | 177,56 | 6,51% | 1.471,00 |
| 07.08.2024 | 178,98 | 181,44 | 164,36 | 166,70 | -6,27% | 624,00 |
| 06.08.2024 | 184,50 | 186,98 | 174,72 | 177,86 | 5,44% | 2.106,00 |
| 05.08.2024 | 162,00 | 179,16 | 149,12 | 168,68 | -9,40% | 4.718,00 |
| 02.08.2024 | 198,52 | 200,80 | 184,52 | 186,18 | -4,40% | 400,00 |
| 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 |