181,630€
5,44%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |