137,350€
-0,66%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 138,84 | 139,64 | 136,10 | 136,50 | -1,27% | 20.998,00 |
| 13.02.2026 | 121,34 | 138,88 | 121,34 | 138,26 | 16,38% | 55.651,00 |
| 12.02.2026 | 128,40 | 129,88 | 118,80 | 118,80 | -7,07% | 24.029,00 |
| 11.02.2026 | 131,96 | 135,28 | 126,92 | 127,84 | -8,75% | 39.789,00 |
| 10.02.2026 | 138,36 | 140,92 | 136,18 | 140,10 | 0,75% | 25.883,00 |
| 09.02.2026 | 140,40 | 140,40 | 133,60 | 139,06 | 2,25% | 41.550,00 |
| 06.02.2026 | 128,68 | 136,26 | 128,20 | 136,00 | 3,67% | 46.764,00 |
| 05.02.2026 | 140,02 | 141,68 | 129,46 | 131,18 | -8,69% | 46.001,00 |
| 04.02.2026 | 151,84 | 152,74 | 143,22 | 143,66 | -5,83% | 26.470,00 |
| 03.02.2026 | 160,98 | 163,28 | 152,46 | 152,56 | -5,04% | 20.305,00 |
| 02.02.2026 | 156,46 | 161,64 | 155,94 | 160,66 | -2,25% | 32.083,00 |
| 30.01.2026 | 163,49 | 167,24 | 162,46 | 164,36 | 0,24% | - |
| 29.01.2026 | 173,40 | 174,34 | 163,31 | 163,97 | -6,45% | - |
| 28.01.2026 | 177,00 | 179,03 | 174,57 | 175,27 | -0,56% | - |
| 27.01.2026 | 182,50 | 182,68 | 173,84 | 176,25 | -2,06% | - |
| 26.01.2026 | 179,75 | 181,68 | 177,85 | 179,95 | -2,93% | - |
| 23.01.2026 | 191,12 | 191,12 | 184,44 | 185,38 | -3,39% | 9.404,00 |
| 22.01.2026 | 194,80 | 196,48 | 191,64 | 191,88 | -1,20% | 9.015,00 |
| 21.01.2026 | 194,94 | 196,70 | 193,04 | 194,22 | -1,73% | 11.270,00 |
| 20.01.2026 | 197,98 | 200,25 | 194,42 | 197,64 | -1,48% | 13.730,00 |
| 19.01.2026 | 199,04 | 201,10 | 198,62 | 200,60 | -2,55% | 20.439,00 |
| 16.01.2026 | 208,85 | 208,85 | 203,65 | 205,85 | -2,69% | 6.684,00 |
| 15.01.2026 | 216,20 | 218,55 | 210,45 | 211,55 | -5,47% | 15.934,00 |
| 14.01.2026 | 219,90 | 225,00 | 217,60 | 223,80 | 3,85% | 13.220,00 |
| 13.01.2026 | 209,45 | 215,50 | 208,95 | 215,50 | 1,79% | 13.901,00 |
| 12.01.2026 | 206,80 | 211,70 | 204,00 | 211,70 | 2,22% | 11.571,00 |
| 09.01.2026 | 211,35 | 213,00 | 204,00 | 207,10 | -2,29% | 17.309,00 |
| 08.01.2026 | 208,60 | 215,00 | 207,85 | 211,95 | 1,41% | 20.232,00 |
| 07.01.2026 | 215,10 | 216,00 | 206,20 | 209,00 | -2,15% | 14.211,00 |
| 06.01.2026 | 217,25 | 219,80 | 213,60 | 213,60 | -0,93% | 19.376,00 |
| 05.01.2026 | 209,85 | 218,00 | 209,85 | 215,60 | 7,37% | 22.367,00 |
| 02.01.2026 | 195,82 | 200,80 | 193,00 | 200,80 | 0,56% | 16.065,00 |
| 30.12.2025 | 198,30 | 199,74 | 198,30 | 199,68 | 0,23% | 4.513,00 |
| 29.12.2025 | 202,75 | 203,60 | 198,06 | 199,22 | -2,27% | 15.304,00 |
| 23.12.2025 | 208,70 | 209,60 | 203,35 | 203,85 | -4,72% | 8.348,00 |
| 22.12.2025 | 212,00 | 216,50 | 210,80 | 213,95 | 2,22% | 13.813,00 |
| 19.12.2025 | 210,25 | 211,15 | 205,70 | 209,30 | -1,51% | 13.939,00 |
| 18.12.2025 | 212,00 | 217,75 | 209,35 | 212,50 | -0,09% | 18.485,00 |
| 17.12.2025 | 214,50 | 220,85 | 212,70 | 212,70 | -1,73% | 16.674,00 |
| 16.12.2025 | 211,10 | 218,45 | 211,10 | 216,45 | -0,76% | 23.498,00 |
| 15.12.2025 | 227,40 | 228,95 | 213,45 | 218,10 | -3,67% | 15.451,00 |
| 12.12.2025 | 230,20 | 236,35 | 225,35 | 226,40 | 1,50% | 12.325,00 |
| 11.12.2025 | 230,25 | 231,00 | 222,35 | 223,05 | -4,92% | 15.285,00 |
| 10.12.2025 | 239,10 | 239,25 | 233,20 | 234,60 | -3,58% | 17.624,00 |
| 09.12.2025 | 234,00 | 243,90 | 229,65 | 243,30 | 2,81% | 11.520,00 |
| 08.12.2025 | 235,45 | 237,30 | 232,00 | 236,65 | 2,51% | 9.289,00 |
| 05.12.2025 | 236,10 | 236,60 | 227,55 | 230,85 | -3,33% | 9.149,00 |
| 04.12.2025 | 237,75 | 240,00 | 232,65 | 238,80 | 1,36% | 16.971,00 |
| 03.12.2025 | 231,90 | 236,55 | 227,05 | 235,60 | 2,81% | 17.560,00 |
| 02.12.2025 | 224,70 | 234,65 | 224,55 | 229,15 | 3,83% | 16.573,00 |
| 01.12.2025 | 225,90 | 228,40 | 217,10 | 220,70 | -6,42% | 17.630,00 |
| 28.11.2025 | 233,30 | 241,60 | 233,00 | 235,85 | 2,52% | 28.235,00 |
| 27.11.2025 | 234,00 | 234,25 | 228,50 | 230,05 | 3,53% | 26.439,00 |
| 26.11.2025 | 221,45 | 224,40 | 217,30 | 222,20 | 4,79% | 18.109,00 |
| 25.11.2025 | 219,85 | 219,90 | 208,00 | 212,05 | -2,68% | 19.427,00 |
| 24.11.2025 | 215,00 | 219,85 | 211,15 | 217,90 | 5,85% | 18.471,00 |
| 21.11.2025 | 202,05 | 213,00 | 199,92 | 205,85 | -3,92% | 52.868,00 |
| 20.11.2025 | 230,50 | 231,35 | 214,25 | 214,25 | -1,08% | 25.613,00 |
| 19.11.2025 | 224,75 | 227,55 | 216,60 | 216,60 | -6,90% | 19.042,00 |
| 18.11.2025 | 224,05 | 232,65 | 223,20 | 232,65 | 0,56% | 23.364,00 |
| 17.11.2025 | 246,55 | 248,10 | 228,35 | 231,35 | -6,94% | 25.701,00 |
| 14.11.2025 | 245,05 | 250,00 | 228,70 | 248,60 | -1,04% | 46.909,00 |
| 13.11.2025 | 265,25 | 266,35 | 249,50 | 251,20 | -4,40% | 12.017,00 |
| 12.11.2025 | 264,80 | 271,95 | 260,25 | 262,75 | -2,07% | 16.521,00 |
| 11.11.2025 | 273,00 | 274,05 | 268,00 | 268,30 | -1,58% | 9.140,00 |
| 10.11.2025 | 277,55 | 280,00 | 269,75 | 272,60 | 3,38% | 21.210,00 |
| 07.11.2025 | 260,15 | 263,70 | 246,00 | 263,70 | 2,39% | 2.807,00 |
| 06.11.2025 | 276,35 | 277,40 | 257,20 | 257,55 | -8,03% | 1.950,00 |
| 05.11.2025 | 271,00 | 280,05 | 270,20 | 280,05 | 4,13% | 851,00 |
| 04.11.2025 | 280,00 | 280,00 | 267,35 | 268,95 | -6,95% | 1.745,00 |
| 03.11.2025 | 294,80 | 296,25 | 284,70 | 289,05 | -6,20% | 1.986,00 |
| 31.10.2025 | 299,70 | 313,20 | 290,50 | 308,15 | 5,37% | 20.858,00 |
| 30.10.2025 | 300,65 | 303,75 | 289,35 | 292,45 | -3,13% | 22.939,00 |
| 29.10.2025 | 306,85 | 308,75 | 297,10 | 301,90 | -2,36% | 16.674,00 |
| 28.10.2025 | 308,65 | 316,25 | 307,95 | 309,20 | -2,07% | 7.809,00 |
| 27.10.2025 | 314,95 | 317,55 | 307,05 | 315,75 | 6,06% | 15.001,00 |
| 24.10.2025 | 285,15 | 300,45 | 283,60 | 297,70 | 7,71% | 10.268,00 |
| 23.10.2025 | 281,50 | 281,50 | 274,65 | 276,40 | 1,97% | 13.113,00 |
| 22.10.2025 | 287,00 | 288,50 | 270,40 | 271,05 | -8,23% | 20.403,00 |
| 21.10.2025 | 292,85 | 295,90 | 289,35 | 295,35 | -2,10% | 11.038,00 |
| 20.10.2025 | 297,25 | 303,40 | 291,30 | 301,70 | 8,51% | 28.705,00 |
| 17.10.2025 | 273,20 | 284,40 | 269,00 | 278,05 | -4,15% | 27.831,00 |
| 16.10.2025 | 292,10 | 293,35 | 288,70 | 290,10 | -1,24% | 13.645,00 |
| 15.10.2025 | 295,95 | 299,75 | 291,70 | 293,75 | -1,41% | 25.826,00 |
| 14.10.2025 | 297,10 | 302,75 | 289,45 | 297,95 | -1,32% | 23.878,00 |
| 13.10.2025 | 316,50 | 319,30 | 298,10 | 301,95 | -3,41% | 34.242,00 |
| 10.10.2025 | 334,95 | 347,00 | 312,60 | 312,60 | -6,83% | 17.387,00 |
| 09.10.2025 | 331,60 | 338,10 | 327,25 | 335,50 | 1,90% | 13.354,00 |
| 08.10.2025 | 321,95 | 331,60 | 321,95 | 329,25 | 3,82% | 9.596,00 |
| 07.10.2025 | 327,05 | 332,00 | 316,85 | 317,15 | -4,50% | 15.032,00 |
| 06.10.2025 | 331,25 | 335,25 | 327,75 | 332,10 | 3,64% | 15.008,00 |
| 03.10.2025 | 318,35 | 324,00 | 314,40 | 320,45 | 3,54% | 14.748,00 |
| 02.10.2025 | 298,15 | 312,95 | 298,15 | 309,50 | 4,47% | 17.966,00 |
| 01.10.2025 | 282,75 | 297,55 | 282,30 | 296,25 | 4,53% | 26.154,00 |
| 30.09.2025 | 283,00 | 287,70 | 278,95 | 283,40 | 0,76% | 14.840,00 |
| 29.09.2025 | 270,85 | 283,20 | 269,80 | 281,25 | 6,92% | 14.060,00 |
| 26.09.2025 | 263,50 | 267,15 | 260,00 | 263,05 | -2,45% | 9.984,00 |
| 25.09.2025 | 270,70 | 272,35 | 261,80 | 269,65 | -2,88% | 10.740,00 |
| 24.09.2025 | 275,45 | 278,60 | 273,75 | 277,65 | -1,12% | 9.076,00 |
| 23.09.2025 | 281,75 | 284,05 | 279,80 | 280,80 | 0,14% | 8.783,00 |