137,110€
-2,12%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 137,28 | 137,28 | 137,09 | 137,11 | -2,29% | - |
| 16.07.2026 | 145,25 | 145,58 | 139,47 | 140,32 | -3,90% | 93,00 |
| 15.07.2026 | 142,59 | 146,77 | 140,45 | 146,02 | 3,63% | 1.894,00 |
| 14.07.2026 | 138,71 | 142,04 | 136,69 | 140,90 | 1,92% | 1.510,00 |
| 13.07.2026 | 137,09 | 141,23 | 135,36 | 138,25 | -0,78% | 1.131,00 |
| 10.07.2026 | 140,75 | 146,83 | 138,89 | 139,33 | 0,48% | 1.277,00 |
| 09.07.2026 | 140,61 | 141,46 | 135,46 | 138,66 | -0,57% | 1.798,00 |
| 08.07.2026 | 141,45 | 141,91 | 137,02 | 139,46 | -2,83% | 110,00 |
| 07.07.2026 | 145,80 | 148,67 | 141,48 | 143,52 | -2,72% | 537,00 |
| 06.07.2026 | 147,50 | 150,08 | 140,33 | 147,54 | -0,73% | 2.292,00 |
| 03.07.2026 | 145,21 | 148,81 | 144,56 | 148,63 | 2,70% | 1.392,00 |
| 02.07.2026 | 140,58 | 151,16 | 138,83 | 144,72 | 3,43% | 1.009,00 |
| 01.07.2026 | 128,20 | 144,46 | 126,87 | 139,92 | 9,36% | 2.085,00 |
| 30.06.2026 | 132,00 | 132,17 | 124,56 | 127,94 | -3,62% | 2.971,00 |
| 29.06.2026 | 131,43 | 133,57 | 127,39 | 132,74 | 1,75% | 1.368,00 |
| 26.06.2026 | 125,26 | 131,51 | 121,85 | 130,46 | 4,08% | 168,00 |
| 25.06.2026 | 135,73 | 136,44 | 124,43 | 125,35 | -5,31% | 1.130,00 |
| 24.06.2026 | 141,00 | 141,35 | 130,74 | 132,38 | -4,79% | 2.041,00 |
| 23.06.2026 | 140,51 | 144,17 | 137,22 | 139,04 | -3,61% | 1.569,00 |
| 22.06.2026 | 143,51 | 154,37 | 142,23 | 144,25 | 1,23% | 586,00 |
| 19.06.2026 | 142,15 | 143,05 | 140,54 | 142,50 | -0,18% | 1.897,00 |
| 18.06.2026 | 144,50 | 147,80 | 140,07 | 142,76 | -0,49% | 627,00 |
| 17.06.2026 | 146,74 | 150,54 | 142,94 | 143,47 | -1,60% | 2.920,00 |
| 16.06.2026 | 145,98 | 149,79 | 143,91 | 145,81 | -0,42% | 10.789,00 |
| 15.06.2026 | 144,20 | 150,35 | 143,28 | 146,43 | 6,09% | 4.990,00 |
| 12.06.2026 | 137,86 | 142,81 | 134,58 | 138,03 | -0,44% | 845,00 |
| 11.06.2026 | 136,00 | 139,59 | 132,50 | 138,64 | 3,90% | 884,00 |
| 10.06.2026 | 132,99 | 139,62 | 131,31 | 133,44 | -0,97% | 2.794,00 |
| 09.06.2026 | 142,00 | 142,49 | 130,05 | 134,75 | -4,17% | 950,00 |
| 08.06.2026 | 134,25 | 142,28 | 134,24 | 140,62 | 6,30% | 1.131,00 |
| 05.06.2026 | 139,01 | 140,87 | 128,39 | 132,28 | -6,42% | 1.440,00 |
| 04.06.2026 | 141,49 | 143,29 | 137,98 | 141,35 | 0,35% | 3.210,00 |
| 03.06.2026 | 150,04 | 151,20 | 140,38 | 140,86 | -5,81% | 2.311,00 |
| 02.06.2026 | 154,10 | 155,28 | 147,57 | 149,55 | -4,76% | 1.529,00 |
| 01.06.2026 | 162,58 | 162,58 | 151,68 | 157,02 | -3,09% | 2.637,00 |
| 29.05.2026 | 157,41 | 164,38 | 153,78 | 162,02 | 3,55% | 1.055,00 |
| 28.05.2026 | 147,55 | 156,71 | 145,54 | 156,46 | 4,69% | 3.512,00 |
| 27.05.2026 | 154,31 | 156,25 | 149,44 | 149,45 | -3,44% | 1.915,00 |
| 26.05.2026 | 161,51 | 161,79 | 154,07 | 154,78 | -6,49% | 594,00 |
| 25.05.2026 | 162,24 | 166,71 | 162,24 | 165,52 | 3,87% | 2.747,00 |
| 22.05.2026 | 167,34 | 168,22 | 159,07 | 159,36 | -4,34% | 1.382,00 |
| 21.05.2026 | 165,85 | 168,22 | 162,04 | 166,59 | 1,28% | 1.845,00 |
| 20.05.2026 | 167,46 | 169,74 | 163,79 | 164,49 | -1,35% | 1.343,00 |
| 19.05.2026 | 163,02 | 168,41 | 160,11 | 166,74 | 2,62% | 2.038,00 |
| 18.05.2026 | 163,34 | 167,24 | 158,33 | 162,48 | -3,35% | 1.611,00 |
| 15.05.2026 | 177,74 | 181,17 | 165,48 | 168,12 | -7,60% | 1.624,00 |
| 14.05.2026 | 173,51 | 190,29 | 167,02 | 181,95 | 5,59% | 1.437,00 |
| 13.05.2026 | 177,86 | 180,76 | 168,78 | 172,31 | -2,61% | 2.630,00 |
| 12.05.2026 | 181,80 | 185,86 | 170,90 | 176,92 | -3,82% | 3.195,00 |
| 11.05.2026 | 171,22 | 184,91 | 163,73 | 183,95 | 7,70% | 4.575,00 |
| 08.05.2026 | 158,55 | 170,84 | 155,33 | 170,80 | 3,88% | 1.414,00 |
| 07.05.2026 | 167,67 | 169,62 | 162,08 | 164,42 | -2,35% | 1.597,00 |
| 06.05.2026 | 168,25 | 173,28 | 164,66 | 168,38 | -0,40% | 1.895,00 |
| 05.05.2026 | 177,79 | 183,45 | 166,17 | 169,05 | -2,58% | 1.681,00 |
| 04.05.2026 | 170,00 | 176,60 | 165,91 | 173,53 | 8,43% | 2.015,00 |
| 30.04.2026 | 155,25 | 161,46 | 154,16 | 160,04 | 2,79% | 633,00 |
| 29.04.2026 | 165,25 | 165,99 | 151,98 | 155,69 | -6,06% | 2.329,00 |
| 28.04.2026 | 167,76 | 167,77 | 161,58 | 165,73 | -1,25% | 1.830,00 |
| 27.04.2026 | 170,91 | 174,01 | 166,49 | 167,83 | -1,43% | 2.739,00 |
| 24.04.2026 | 171,25 | 173,12 | 167,86 | 170,26 | 0,50% | 1.737,00 |
| 23.04.2026 | 173,40 | 175,92 | 166,24 | 169,41 | -3,84% | 4.537,00 |
| 22.04.2026 | 174,43 | 180,61 | 172,85 | 176,18 | 5,67% | 3.254,00 |
| 21.04.2026 | 179,10 | 182,78 | 166,08 | 166,72 | -7,17% | 2.721,00 |
| 20.04.2026 | 168,63 | 180,09 | 168,57 | 179,60 | 2,57% | 3.457,00 |
| 17.04.2026 | 166,60 | 182,69 | 165,54 | 175,10 | 3,47% | 2.581,00 |
| 16.04.2026 | 167,28 | 170,12 | 160,16 | 169,22 | 1,92% | 1.370,00 |
| 15.04.2026 | 155,93 | 166,44 | 154,48 | 166,04 | 6,14% | 3.316,00 |
| 14.04.2026 | 149,85 | 158,64 | 149,80 | 156,43 | 5,40% | 1.291,00 |
| 13.04.2026 | 139,55 | 149,44 | 139,18 | 148,41 | 3,73% | 170,00 |
| 10.04.2026 | 145,53 | 146,31 | 139,09 | 143,08 | -0,98% | 2.364,00 |
| 09.04.2026 | 149,50 | 151,47 | 142,45 | 144,49 | -3,73% | 1.531,00 |
| 08.04.2026 | 157,19 | 161,02 | 148,52 | 150,09 | -0,68% | 2.849,00 |
| 07.04.2026 | 149,79 | 151,13 | 143,60 | 151,11 | 1,64% | 318,00 |
| 02.04.2026 | 145,11 | 149,69 | 142,04 | 148,67 | -0,43% | 1.251,00 |
| 01.04.2026 | 153,11 | 154,56 | 148,04 | 149,31 | -1,17% | 2.959,00 |
| 31.03.2026 | 142,40 | 152,09 | 139,97 | 151,07 | 7,77% | 248,00 |
| 30.03.2026 | 142,01 | 145,05 | 138,36 | 140,18 | 0,37% | 2.654,00 |
| 27.03.2026 | 150,86 | 151,11 | 138,64 | 139,67 | -7,26% | 2.378,00 |
| 26.03.2026 | 154,71 | 155,93 | 149,16 | 150,61 | -4,01% | 486,00 |
| 25.03.2026 | 160,18 | 164,65 | 155,54 | 156,90 | -0,25% | 1.010,00 |
| 24.03.2026 | 172,45 | 174,54 | 153,53 | 157,30 | -8,90% | 2.841,00 |
| 23.03.2026 | 164,66 | 175,36 | 163,93 | 172,66 | 1,08% | 1.340,00 |
| 20.03.2026 | 175,80 | 176,92 | 168,48 | 170,81 | -2,69% | 351,00 |
| 19.03.2026 | 176,64 | 189,20 | 167,37 | 175,54 | -1,08% | 1.194,00 |
| 18.03.2026 | 183,50 | 186,95 | 174,86 | 177,46 | -2,79% | 3.129,00 |
| 17.03.2026 | 176,50 | 184,91 | 175,33 | 182,56 | 2,87% | 3.906,00 |
| 16.03.2026 | 176,79 | 179,68 | 172,91 | 177,46 | 3,75% | 3.017,00 |
| 13.03.2026 | 169,97 | 179,85 | 169,68 | 171,04 | 2,06% | 1.402,00 |
| 12.03.2026 | 168,59 | 171,73 | 167,17 | 167,58 | -2,23% | 324,00 |
| 11.03.2026 | 169,00 | 175,14 | 166,41 | 171,40 | 1,13% | 543,00 |
| 10.03.2026 | 174,00 | 178,54 | 167,45 | 169,49 | -1,41% | 1.271,00 |
| 09.03.2026 | 165,67 | 175,64 | 165,03 | 171,92 | 1,18% | 1.706,00 |
| 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 |