282,700€
-6,95%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 314,50 | 318,00 | 274,17 | 281,73 | -7,28% | 2.004,00 |
| 20.11.2024 | 306,27 | 324,10 | 288,65 | 303,85 | -0,96% | 3.504,00 |
| 19.11.2024 | 306,35 | 310,35 | 298,25 | 306,80 | -0,17% | 2.170,00 |
| 18.11.2024 | 296,02 | 311,40 | 273,05 | 307,33 | 5,47% | 6.570,00 |
| 15.11.2024 | 262,90 | 291,50 | 257,95 | 291,38 | 9,81% | 1.728,00 |
| 14.11.2024 | 274,90 | 285,10 | 259,63 | 265,35 | -1,69% | 3.919,00 |
| 13.11.2024 | 286,73 | 313,15 | 267,60 | 269,90 | -10,27% | 1.432,00 |
| 12.11.2024 | 321,60 | 327,80 | 280,20 | 300,80 | -1,10% | 4.912,00 |
| 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 |
| 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 |