168,310€
-0,92%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 165,67 | 170,70 | 165,03 | 168,00 | -1,12% | 880,00 |
| 06.03.2026 | 176,97 | 178,22 | 167,95 | 169,91 | -4,18% | 2.095,00 |
| 05.03.2026 | 178,97 | 184,41 | 173,99 | 177,33 | -1,14% | 1.782,00 |
| 04.03.2026 | 157,00 | 182,22 | 156,66 | 179,38 | 14,31% | 2.162,00 |
| 03.03.2026 | 154,30 | 160,43 | 149,16 | 156,92 | -0,95% | 1.873,00 |
| 02.03.2026 | 147,14 | 159,28 | 145,06 | 158,43 | 6,39% | 2.145,00 |
| 27.02.2026 | 154,01 | 154,81 | 145,57 | 148,91 | -2,91% | 1.209,00 |
| 26.02.2026 | 154,59 | 157,90 | 150,18 | 153,38 | -1,56% | 2.187,00 |
| 25.02.2026 | 139,00 | 157,33 | 138,50 | 155,81 | 13,18% | 3.324,00 |
| 24.02.2026 | 133,70 | 137,71 | 129,80 | 137,66 | 1,30% | 1.504,00 |
| 23.02.2026 | 141,39 | 143,06 | 134,68 | 135,89 | -6,55% | 3.547,00 |
| 20.02.2026 | 142,50 | 148,76 | 139,62 | 145,42 | 3,08% | 1.486,00 |
| 19.02.2026 | 140,57 | 142,56 | 137,26 | 141,07 | 1,33% | 6.055,00 |
| 18.02.2026 | 141,47 | 147,05 | 138,49 | 139,22 | -0,64% | 2.176,00 |
| 17.02.2026 | 137,44 | 144,09 | 134,09 | 140,11 | 1,08% | 1.973,00 |
| 16.02.2026 | 139,56 | 139,77 | 136,01 | 138,61 | 0,12% | 667,00 |
| 13.02.2026 | 120,39 | 141,16 | 118,24 | 138,44 | 15,89% | 3.148,00 |
| 12.02.2026 | 128,24 | 129,96 | 117,42 | 119,46 | -7,45% | 3.084,00 |
| 11.02.2026 | 131,10 | 135,10 | 125,32 | 129,07 | -5,55% | 4.300,00 |
| 10.02.2026 | 138,08 | 140,95 | 135,83 | 136,65 | -2,66% | 1.355,00 |
| 09.02.2026 | 140,83 | 141,17 | 133,64 | 140,39 | 0,59% | 4.308,00 |
| 06.02.2026 | 128,84 | 139,98 | 127,86 | 139,56 | 12,73% | 5.442,00 |
| 05.02.2026 | 139,08 | 141,59 | 123,28 | 123,80 | -13,26% | 3.075,00 |
| 04.02.2026 | 152,59 | 152,64 | 139,48 | 142,72 | -5,97% | 2.201,00 |
| 03.02.2026 | 159,92 | 162,75 | 147,45 | 151,78 | -4,60% | 2.383,00 |
| 02.02.2026 | 155,30 | 161,67 | 154,87 | 159,10 | -3,15% | 3.664,00 |
| 30.01.2026 | 164,00 | 167,24 | 160,96 | 164,27 | -1,28% | 3.570,00 |
| 29.01.2026 | 173,31 | 174,34 | 162,66 | 166,40 | -5,09% | 1.381,00 |
| 28.01.2026 | 176,74 | 179,03 | 173,69 | 175,33 | 0,04% | 727,00 |
| 27.01.2026 | 181,97 | 182,74 | 173,84 | 175,26 | -2,47% | 1.950,00 |
| 26.01.2026 | 179,60 | 181,68 | 177,85 | 179,70 | -1,80% | 1.549,00 |
| 23.01.2026 | 190,81 | 191,02 | 182,60 | 183,00 | -3,77% | 2.813,00 |
| 22.01.2026 | 194,50 | 196,90 | 189,86 | 190,16 | -2,01% | 1.615,00 |
| 21.01.2026 | 194,94 | 198,10 | 189,90 | 194,06 | -0,17% | 2.025,00 |
| 20.01.2026 | 198,71 | 200,35 | 192,93 | 194,40 | -3,66% | 2.365,00 |
| 19.01.2026 | 201,02 | 201,77 | 198,38 | 201,77 | -2,96% | 601,00 |
| 16.01.2026 | 208,52 | 209,65 | 203,58 | 207,93 | 0,87% | 3.833,00 |
| 15.01.2026 | 216,02 | 218,43 | 204,73 | 206,13 | -6,21% | 1.316,00 |
| 14.01.2026 | 218,65 | 225,52 | 217,40 | 219,77 | 1,27% | 2.259,00 |
| 13.01.2026 | 209,75 | 219,30 | 208,93 | 217,02 | 4,18% | 2.599,00 |
| 12.01.2026 | 207,65 | 211,88 | 204,13 | 208,33 | 0,49% | 1.028,00 |
| 09.01.2026 | 211,65 | 213,10 | 204,00 | 207,30 | -1,66% | 1.057,00 |
| 08.01.2026 | 206,75 | 214,85 | 206,75 | 210,80 | 0,06% | 2.371,00 |
| 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 |