297,700€
-1,39%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 302,00 | 302,00 | 297,50 | 298,25 | -1,52% | 67,00 |
| 03.07.2025 | 299,95 | 304,60 | 296,98 | 302,85 | 0,86% | 46,00 |
| 02.07.2025 | 288,60 | 303,17 | 286,75 | 300,27 | 5,58% | 189,00 |
| 01.07.2025 | 293,52 | 299,15 | 283,42 | 284,40 | -4,40% | 207,00 |
| 30.06.2025 | 303,90 | 307,48 | 295,45 | 297,50 | -1,57% | 179,00 |
| 27.06.2025 | 322,17 | 322,17 | 295,92 | 302,25 | -5,64% | 1.140,00 |
| 26.06.2025 | 308,10 | 326,05 | 300,23 | 320,30 | 5,01% | 757,00 |
| 25.06.2025 | 297,58 | 318,25 | 295,48 | 305,02 | 2,82% | 918,00 |
| 24.06.2025 | 270,27 | 300,75 | 267,40 | 296,65 | 11,69% | 1.465,00 |
| 23.06.2025 | 265,45 | 272,60 | 255,70 | 265,60 | -0,65% | 1.266,00 |
| 20.06.2025 | 252,40 | 268,65 | 252,40 | 267,35 | 8,28% | 927,00 |
| 19.06.2025 | 255,30 | 256,05 | 245,35 | 246,90 | -5,15% | 209,00 |
| 18.06.2025 | 221,25 | 260,30 | 221,25 | 260,30 | 18,97% | 814,00 |
| 17.06.2025 | 222,50 | 223,10 | 218,80 | 218,80 | -3,23% | 729,00 |
| 16.06.2025 | 213,05 | 227,30 | 213,05 | 226,10 | 7,56% | 518,00 |
| 13.06.2025 | 202,60 | 210,20 | 202,55 | 210,20 | 0,65% | 424,00 |
| 12.06.2025 | 215,05 | 215,95 | 206,65 | 208,85 | -3,87% | 359,00 |
| 11.06.2025 | 222,20 | 223,70 | 217,25 | 217,25 | -2,91% | 136,00 |
| 10.06.2025 | 225,20 | 226,75 | 221,50 | 223,75 | -0,73% | 602,00 |
| 09.06.2025 | 220,05 | 226,00 | 220,05 | 225,40 | 2,06% | 8,00 |
| 06.06.2025 | 216,95 | 221,20 | 216,85 | 220,85 | 3,39% | 229,00 |
| 05.06.2025 | 224,60 | 224,60 | 211,00 | 213,60 | -4,49% | 491,00 |
| 04.06.2025 | 227,05 | 229,55 | 223,65 | 223,65 | -1,91% | 120,00 |
| 03.06.2025 | 217,60 | 228,00 | 217,05 | 228,00 | 6,62% | 666,00 |
| 02.06.2025 | 215,95 | 218,00 | 213,75 | 213,85 | -1,22% | 148,00 |
| 30.05.2025 | 218,75 | 218,90 | 216,50 | 216,50 | -0,82% | 130,00 |
| 29.05.2025 | 232,05 | 232,55 | 218,10 | 218,30 | -3,64% | 124,00 |
| 28.05.2025 | 234,05 | 235,60 | 226,10 | 226,55 | -3,84% | 1.219,00 |
| 27.05.2025 | 233,20 | 238,10 | 233,20 | 235,60 | 1,51% | 645,00 |
| 26.05.2025 | 237,90 | 237,90 | 232,10 | 232,10 | -0,39% | 246,00 |
| 23.05.2025 | 240,30 | 240,30 | 230,90 | 233,00 | -3,66% | 249,00 |
| 22.05.2025 | 234,45 | 245,50 | 233,95 | 241,85 | 5,43% | 506,00 |
| 21.05.2025 | 232,70 | 236,95 | 228,40 | 229,40 | -1,31% | 707,00 |
| 20.05.2025 | 236,05 | 240,00 | 231,70 | 232,45 | -1,02% | 268,00 |
| 19.05.2025 | 233,00 | 234,85 | 226,85 | 234,85 | -1,16% | 478,00 |
| 16.05.2025 | 216,50 | 241,80 | 216,50 | 237,60 | 9,54% | 5.860,00 |
| 15.05.2025 | 232,25 | 232,35 | 216,90 | 216,90 | -8,25% | 534,00 |
| 14.05.2025 | 232,05 | 236,40 | 225,20 | 236,40 | 2,63% | 829,00 |
| 13.05.2025 | 204,40 | 231,00 | 202,50 | 230,35 | 23,42% | 1.133,00 |
| 12.05.2025 | 182,70 | 189,48 | 182,70 | 186,64 | 4,74% | 562,00 |
| 09.05.2025 | 178,56 | 188,32 | 178,20 | 178,20 | -3,29% | 189,00 |
| 08.05.2025 | 178,40 | 186,78 | 178,40 | 184,26 | 7,14% | 148,00 |
| 07.05.2025 | 176,62 | 177,40 | 171,98 | 171,98 | -1,30% | 153,00 |
| 06.05.2025 | 175,90 | 175,90 | 172,76 | 174,24 | -1,66% | 12,00 |
| 05.05.2025 | 177,50 | 179,00 | 177,18 | 177,18 | -2,64% | 796,00 |
| 02.05.2025 | 178,52 | 183,22 | 178,52 | 181,98 | 3,02% | 63,00 |
| 30.04.2025 | 180,88 | 181,08 | 175,72 | 176,64 | -2,44% | 2.083,00 |
| 29.04.2025 | 180,02 | 182,22 | 180,02 | 181,06 | 1,31% | 37,00 |
| 28.04.2025 | 183,44 | 185,26 | 176,30 | 178,72 | -1,87% | 1.089,00 |
| 25.04.2025 | 180,22 | 185,48 | 179,68 | 182,12 | 8,16% | 347,00 |
| 24.04.2025 | 170,02 | 170,02 | 168,22 | 168,38 | -2,44% | 26,00 |
| 23.04.2025 | 172,42 | 174,04 | 168,42 | 172,60 | 3,89% | 926,00 |
| 22.04.2025 | 153,30 | 167,86 | 153,30 | 166,14 | 8,38% | 226,00 |
| 17.04.2025 | 153,22 | 155,10 | 152,62 | 153,30 | 2,87% | 760,00 |
| 16.04.2025 | 149,76 | 152,34 | 148,94 | 149,02 | -3,62% | 488,00 |
| 15.04.2025 | 156,02 | 156,92 | 153,36 | 154,62 | -1,04% | 108,00 |
| 14.04.2025 | 157,86 | 160,00 | 153,02 | 156,24 | 0,90% | 198,00 |
| 11.04.2025 | 155,48 | 155,48 | 150,90 | 154,84 | 6,80% | 748,00 |
| 10.04.2025 | 158,02 | 158,62 | 143,56 | 144,98 | -10,99% | 83,00 |
| 09.04.2025 | 135,46 | 166,96 | 133,72 | 162,88 | 17,65% | 223,00 |
| 08.04.2025 | 146,34 | 150,28 | 134,74 | 138,44 | -3,95% | 305,00 |
| 07.04.2025 | 123,00 | 149,38 | 123,00 | 144,14 | -1,15% | 2.237,00 |
| 04.04.2025 | 153,20 | 156,90 | 138,24 | 145,82 | -5,25% | 398,00 |
| 03.04.2025 | 157,62 | 158,70 | 149,78 | 153,90 | -8,51% | 318,00 |
| 02.04.2025 | 159,72 | 168,22 | 158,16 | 168,22 | 6,41% | 123,00 |
| 01.04.2025 | 159,32 | 162,60 | 158,08 | 158,08 | -0,32% | 707,00 |
| 31.03.2025 | 156,10 | 158,58 | 155,12 | 158,58 | -0,80% | 458,00 |
| 28.03.2025 | 171,82 | 172,28 | 159,86 | 159,86 | -8,81% | 106,00 |
| 27.03.2025 | 181,32 | 181,32 | 174,80 | 175,30 | -3,38% | 704,00 |
| 26.03.2025 | 188,82 | 189,58 | 179,30 | 181,44 | -2,67% | 361,00 |
| 24.03.2025 | 182,90 | 186,42 | 181,26 | 186,42 | 6,03% | 136,00 |
| 21.03.2025 | 175,24 | 175,82 | 175,24 | 175,82 | 0,65% | 19,00 |
| 20.03.2025 | 176,04 | 177,92 | 172,94 | 174,68 | 1,97% | 138,00 |
| 19.03.2025 | 167,00 | 172,00 | 167,00 | 171,30 | 2,80% | 430,00 |
| 18.03.2025 | 170,02 | 170,78 | 164,48 | 166,64 | -3,70% | 134,00 |
| 17.03.2025 | 166,48 | 174,64 | 166,36 | 173,04 | 2,61% | 417,00 |
| 16.03.2025 | 168,12 | 170,80 | 165,72 | 168,64 | 2,13% | 206,00 |
| 13.03.2025 | 174,00 | 175,70 | 163,94 | 165,12 | -6,35% | 277,00 |
| 12.03.2025 | 167,36 | 180,56 | 166,00 | 176,32 | -0,08% | 664,00 |
| 11.03.2025 | 169,30 | 177,92 | 169,30 | 176,46 | 5,92% | 880,00 |
| 10.03.2025 | 190,02 | 190,48 | 164,36 | 166,60 | -13,64% | 789,00 |
| 07.03.2025 | 197,20 | 203,05 | 192,92 | 192,92 | -2,78% | 496,00 |
| 06.03.2025 | 206,95 | 206,95 | 198,44 | 198,44 | -3,60% | 1.531,00 |
| 05.03.2025 | 204,30 | 206,30 | 194,92 | 205,85 | 2,67% | 1.166,00 |
| 04.03.2025 | 193,50 | 203,40 | 185,36 | 200,50 | 2,24% | 1.347,00 |
| 03.03.2025 | 226,95 | 228,85 | 196,10 | 196,10 | -5,06% | 1.022,00 |
| 28.02.2025 | 192,00 | 207,40 | 190,38 | 206,55 | -1,10% | 1.753,00 |
| 27.02.2025 | 208,95 | 210,95 | 204,05 | 208,85 | 2,81% | 637,00 |
| 26.02.2025 | 211,00 | 211,00 | 195,74 | 203,15 | -6,96% | 1.289,00 |
| 24.02.2025 | 227,10 | 230,20 | 214,25 | 218,35 | -2,98% | 620,00 |
| 21.02.2025 | 244,05 | 257,00 | 224,60 | 225,05 | -7,69% | 1.129,00 |
| 20.02.2025 | 249,50 | 250,65 | 241,00 | 243,80 | -1,69% | 405,00 |
| 19.02.2025 | 256,05 | 257,95 | 248,00 | 248,00 | -1,20% | 144,00 |
| 18.02.2025 | 258,90 | 264,40 | 249,95 | 251,00 | -3,55% | 1.824,00 |
| 17.02.2025 | 261,15 | 263,55 | 260,05 | 260,25 | -1,81% | 690,00 |
| 14.02.2025 | 280,15 | 283,00 | 261,70 | 265,05 | -7,05% | 1.432,00 |
| 13.02.2025 | 270,00 | 288,30 | 270,00 | 285,15 | 7,20% | 622,00 |
| 12.02.2025 | 259,05 | 266,00 | 255,50 | 266,00 | 3,18% | 1.484,00 |
| 11.02.2025 | 274,25 | 274,25 | 257,80 | 257,80 | -4,99% | 361,00 |
| 10.02.2025 | 270,05 | 272,70 | 269,95 | 271,35 | 2,22% | 191,00 |