160,190€
3,30%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 155,97 | 163,61 | 153,30 | 160,19 | 3,40% | 1.610,00 |
| 08.10.2026 | 158,65 | 159,76 | 153,52 | 154,92 | -2,69% | 13.400,00 |
| 07.10.2026 | 163,44 | 163,82 | 158,13 | 159,20 | -3,50% | 1.402,00 |
| 06.10.2026 | 167,35 | 171,21 | 164,18 | 164,97 | -1,62% | 5.016,00 |
| 05.10.2026 | 165,85 | 171,27 | 164,38 | 167,68 | 3,13% | 2.883,00 |
| 02.10.2026 | 171,34 | 178,06 | 160,81 | 162,59 | -3,48% | 2.136,00 |
| 01.10.2026 | 167,51 | 170,41 | 163,97 | 168,46 | 2,38% | 196,00 |
| 30.09.2026 | 167,55 | 174,56 | 142,68 | 164,55 | -1,84% | 3.600,00 |
| 29.09.2026 | 168,60 | 174,13 | 165,96 | 167,63 | -0,60% | 10.627,00 |
| 28.09.2026 | 167,79 | 174,71 | 166,35 | 168,65 | -1,49% | 674,00 |
| 25.09.2026 | 174,48 | 176,68 | 169,17 | 171,20 | -2,23% | 4.150,00 |
| 24.09.2026 | 173,51 | 178,40 | 169,82 | 175,10 | 0,62% | 2.450,00 |
| 23.09.2026 | 176,55 | 179,16 | 171,65 | 174,02 | -0,91% | 3.825,00 |
| 22.09.2026 | 170,90 | 177,10 | 169,77 | 175,61 | 0,17% | 1.567,00 |
| 21.09.2026 | 170,97 | 181,37 | 170,94 | 175,31 | 3,67% | 4.820,00 |
| 18.09.2026 | 154,16 | 170,89 | 153,20 | 169,11 | 11,56% | 2.695,00 |
| 17.09.2026 | 145,81 | 151,70 | 144,39 | 151,58 | 5,72% | 2.444,00 |
| 16.09.2026 | 148,78 | 151,46 | 140,65 | 143,38 | -3,82% | 333,00 |
| 15.09.2026 | 160,29 | 160,75 | 145,64 | 149,08 | -10,05% | 168,00 |
| 14.09.2026 | 152,35 | 167,21 | 151,49 | 165,73 | 9,68% | 1.797,00 |
| 11.09.2026 | 148,24 | 156,79 | 147,98 | 151,10 | 1,83% | 3.734,00 |
| 10.09.2026 | 151,25 | 151,25 | 146,50 | 148,38 | -1,22% | 705,00 |
| 09.09.2026 | 155,30 | 158,52 | 150,17 | 150,21 | -2,33% | 3.928,00 |
| 08.09.2026 | 156,51 | 157,46 | 153,44 | 153,80 | -2,49% | 4.149,00 |
| 07.09.2026 | 161,25 | 161,95 | 157,19 | 157,73 | -0,77% | 1.469,00 |
| 04.09.2026 | 164,20 | 164,79 | 157,47 | 158,96 | -4,08% | 1.618,00 |
| 03.09.2026 | 152,31 | 168,48 | 152,03 | 165,73 | 9,75% | 6.549,00 |
| 02.09.2026 | 153,32 | 154,14 | 148,50 | 151,01 | -1,01% | 870,00 |
| 01.09.2026 | 161,69 | 161,77 | 151,07 | 152,55 | -5,83% | 9.518,00 |
| 31.08.2026 | 154,60 | 163,45 | 152,43 | 162,00 | 5,11% | 906,00 |
| 28.08.2026 | 163,30 | 163,95 | 152,10 | 154,13 | -5,86% | 1.679,00 |
| 27.08.2026 | 157,50 | 166,37 | 154,71 | 163,73 | 4,98% | 6.252,00 |
| 26.08.2026 | 159,64 | 160,97 | 154,06 | 155,97 | -2,71% | 1.506,00 |
| 25.08.2026 | 158,56 | 162,10 | 150,56 | 160,31 | 4,17% | 1.794,00 |
| 24.08.2026 | 157,97 | 164,24 | 153,11 | 153,89 | -3,75% | 1.844,00 |
| 21.08.2026 | 152,74 | 163,90 | 152,17 | 159,88 | 8,42% | 4.376,00 |
| 20.08.2026 | 141,20 | 149,70 | 140,61 | 147,46 | 7,41% | 1.606,00 |
| 19.08.2026 | 126,02 | 142,00 | 125,67 | 137,29 | 8,38% | 674,00 |
| 18.08.2026 | 129,00 | 130,08 | 126,23 | 126,68 | -2,58% | 398,00 |
| 17.08.2026 | 129,58 | 131,33 | 127,08 | 130,03 | 1,33% | 1.297,00 |
| 14.08.2026 | 132,74 | 132,88 | 127,86 | 128,32 | -3,85% | 6.023,00 |
| 13.08.2026 | 130,16 | 133,85 | 127,47 | 133,46 | 3,21% | 4.830,00 |
| 12.08.2026 | 129,40 | 131,23 | 127,86 | 129,31 | 0,46% | 202,00 |
| 11.08.2026 | 129,29 | 132,41 | 126,82 | 128,72 | -0,05% | 2.795,00 |
| 10.08.2026 | 133,88 | 135,17 | 128,18 | 128,79 | -3,07% | 155,00 |
| 07.08.2026 | 126,75 | 134,40 | 125,94 | 132,87 | 5,32% | 1.901,00 |
| 06.08.2026 | 130,75 | 131,10 | 126,08 | 126,16 | -2,77% | 1.239,00 |
| 05.08.2026 | 132,44 | 133,75 | 127,97 | 129,76 | -1,19% | 3.159,00 |
| 04.08.2026 | 129,60 | 132,56 | 126,47 | 131,32 | 3,15% | 2.989,00 |
| 03.08.2026 | 127,77 | 132,48 | 122,45 | 127,31 | 0,48% | 1.789,00 |
| 31.07.2026 | 136,00 | 136,72 | 121,33 | 126,70 | -10,65% | 2.624,00 |
| 30.07.2026 | 139,80 | 143,02 | 138,24 | 141,80 | 1,36% | 1.077,00 |
| 29.07.2026 | 145,75 | 148,88 | 138,55 | 139,90 | -4,82% | 1.935,00 |
| 28.07.2026 | 142,86 | 147,53 | 139,66 | 146,98 | -0,18% | 781,00 |
| 27.07.2026 | 142,43 | 147,49 | 141,17 | 147,24 | 5,75% | 1.594,00 |
| 24.07.2026 | 142,46 | 143,65 | 135,20 | 139,24 | -1,70% | 736,00 |
| 23.07.2026 | 146,80 | 147,04 | 139,96 | 141,65 | -2,71% | 290,00 |
| 22.07.2026 | 153,06 | 153,51 | 145,54 | 145,59 | -5,63% | 38,00 |
| 21.07.2026 | 142,69 | 159,05 | 142,50 | 154,27 | 9,83% | 1.418,00 |
| 20.07.2026 | 137,93 | 144,24 | 135,94 | 140,46 | 2,12% | 849,00 |
| 17.07.2026 | 137,28 | 140,59 | 133,56 | 137,54 | -1,98% | 3.275,00 |
| 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 |