295,100€
4,13%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 286,10 | 286,95 | 278,85 | 280,40 | -3,08% | 24.434,00 |
| 19.09.2025 | 290,75 | 297,15 | 287,75 | 289,30 | -1,18% | 22.710,00 |
| 18.09.2025 | 274,90 | 294,25 | 274,45 | 292,75 | 7,61% | 22.173,00 |
| 17.09.2025 | 276,65 | 277,35 | 271,10 | 272,05 | -0,17% | 7.921,00 |
| 16.09.2025 | 278,30 | 283,75 | 271,25 | 272,50 | -1,34% | 10.356,00 |
| 15.09.2025 | 277,05 | 278,95 | 273,00 | 276,20 | 0,71% | 11.813,00 |
| 12.09.2025 | 279,05 | 280,95 | 274,25 | 274,25 | 0,04% | 10.702,00 |
| 11.09.2025 | 272,10 | 277,80 | 269,70 | 274,15 | 0,07% | 8.659,00 |
| 10.09.2025 | 273,20 | 280,30 | 271,10 | 273,95 | 2,64% | 16.507,00 |
| 09.09.2025 | 259,80 | 266,90 | 258,30 | 266,90 | 2,99% | 7.615,00 |
| 08.09.2025 | 255,95 | 259,45 | 253,10 | 259,15 | 2,88% | 6.973,00 |
| 05.09.2025 | 265,95 | 269,00 | 249,60 | 251,90 | -3,06% | 14.584,00 |
| 04.09.2025 | 258,10 | 261,50 | 258,00 | 259,85 | -0,82% | 8.629,00 |
| 03.09.2025 | 261,65 | 264,10 | 260,10 | 262,00 | -0,51% | 11.120,00 |
| 02.09.2025 | 262,80 | 265,80 | 254,30 | 263,35 | 0,88% | 15.663,00 |
| 01.09.2025 | 258,30 | 263,95 | 257,90 | 261,05 | 0,31% | 6.963,00 |
| 29.08.2025 | 263,00 | 263,90 | 257,80 | 260,25 | -2,18% | 12.085,00 |
| 28.08.2025 | 266,05 | 270,45 | 265,10 | 266,05 | -0,11% | 9.447,00 |
| 27.08.2025 | 265,00 | 268,75 | 264,55 | 266,35 | 2,13% | 7.906,00 |
| 26.08.2025 | 263,00 | 265,35 | 258,00 | 260,80 | -2,83% | 28.655,00 |
| 25.08.2025 | 267,45 | 269,75 | 261,00 | 268,40 | -1,81% | 17.046,00 |
| 22.08.2025 | 258,35 | 274,70 | 257,15 | 273,35 | 4,63% | 12.438,00 |
| 21.08.2025 | 261,50 | 262,40 | 256,80 | 261,25 | 0,02% | 17.593,00 |
| 20.08.2025 | 260,05 | 262,80 | 250,55 | 261,20 | -1,64% | 17.124,00 |
| 19.08.2025 | 272,75 | 275,05 | 263,65 | 265,55 | -3,12% | 10.345,00 |
| 18.08.2025 | 268,05 | 276,50 | 263,20 | 274,10 | 0,48% | 10.611,00 |
| 15.08.2025 | 279,00 | 280,10 | 271,10 | 272,80 | -0,47% | 10.469,00 |
| 14.08.2025 | 281,00 | 282,35 | 271,00 | 274,10 | -1,67% | 25.528,00 |
| 13.08.2025 | 276,30 | 292,00 | 275,50 | 278,75 | 0,81% | 22.145,00 |
| 12.08.2025 | 275,30 | 283,85 | 270,00 | 276,50 | -3,19% | 20.747,00 |
| 11.08.2025 | 280,35 | 287,70 | 274,70 | 285,60 | 9,47% | 34.312,00 |
| 08.08.2025 | 268,10 | 270,00 | 258,85 | 260,90 | -3,69% | 18.144,00 |
| 07.08.2025 | 260,30 | 271,55 | 259,80 | 270,90 | 6,70% | 40.068,00 |
| 06.08.2025 | 259,55 | 262,50 | 252,65 | 253,90 | -2,61% | 25.565,00 |
| 05.08.2025 | 274,90 | 276,10 | 259,85 | 260,70 | -5,71% | 37.248,00 |
| 04.08.2025 | 276,45 | 279,85 | 269,05 | 276,50 | 0,25% | 46.522,00 |
| 01.08.2025 | 294,45 | 300,75 | 272,20 | 275,80 | -17,52% | 100.721,00 |
| 31.07.2025 | 337,10 | 340,90 | 331,75 | 334,40 | 0,94% | 36.630,00 |
| 30.07.2025 | 323,25 | 336,55 | 322,10 | 331,30 | 3,73% | 28.429,00 |
| 29.07.2025 | 328,65 | 333,65 | 318,15 | 319,40 | -1,57% | 19.009,00 |
| 28.07.2025 | 343,00 | 343,25 | 323,10 | 324,50 | -3,25% | 33.352,00 |
| 25.07.2025 | 332,00 | 335,75 | 329,90 | 335,40 | -0,24% | 28.700,00 |
| 24.07.2025 | 336,45 | 343,90 | 332,90 | 336,20 | -0,15% | 23.336,00 |
| 23.07.2025 | 345,20 | 346,45 | 332,15 | 336,70 | -3,14% | 37.242,00 |
| 22.07.2025 | 355,65 | 361,00 | 337,35 | 347,60 | -6,63% | 50.993,00 |
| 21.07.2025 | 366,80 | 372,30 | 357,95 | 372,30 | 1,15% | 37.554,00 |
| 18.07.2025 | 361,80 | 381,30 | 357,85 | 368,05 | 5,01% | 59.266,00 |
| 17.07.2025 | 344,45 | 359,20 | 340,65 | 350,50 | 3,36% | 42.632,00 |
| 16.07.2025 | 334,30 | 346,50 | 334,00 | 339,10 | 0,56% | 33.690,00 |
| 15.07.2025 | 331,95 | 344,60 | 330,80 | 337,20 | -0,10% | 34.047,00 |
| 14.07.2025 | 337,10 | 340,85 | 332,40 | 337,55 | 3,12% | 33.468,00 |
| 11.07.2025 | 341,10 | 341,30 | 326,00 | 327,35 | 0,60% | 52.563,00 |
| 10.07.2025 | 318,40 | 325,80 | 316,05 | 325,40 | 3,99% | 39.445,00 |
| 09.07.2025 | 302,45 | 312,95 | 301,80 | 312,90 | 3,34% | 26.909,00 |
| 08.07.2025 | 304,15 | 315,00 | 300,65 | 302,80 | -0,82% | 29.823,00 |
| 07.07.2025 | 301,05 | 309,35 | 299,25 | 305,30 | 2,00% | 15.716,00 |
| 04.07.2025 | 299,45 | 299,80 | 297,95 | 299,30 | -0,84% | 8.251,00 |
| 03.07.2025 | 300,50 | 304,40 | 296,75 | 301,85 | 2,32% | 24.052,00 |
| 02.07.2025 | 290,75 | 298,00 | 287,35 | 295,00 | 1,55% | 22.931,00 |
| 01.07.2025 | 295,45 | 299,10 | 285,85 | 290,50 | -2,97% | 30.609,00 |
| 30.06.2025 | 303,05 | 307,15 | 298,25 | 299,40 | -0,53% | 14.388,00 |
| 27.06.2025 | 321,90 | 321,90 | 296,55 | 301,00 | -2,90% | 41.162,00 |
| 26.06.2025 | 306,05 | 320,10 | 300,40 | 310,00 | 2,92% | 41.884,00 |
| 25.06.2025 | 297,90 | 318,10 | 296,55 | 301,20 | 4,31% | 87.371,00 |
| 24.06.2025 | 273,75 | 290,55 | 267,40 | 288,75 | 9,02% | 59.198,00 |
| 23.06.2025 | 265,50 | 272,60 | 260,50 | 264,85 | -0,02% | 47.546,00 |
| 20.06.2025 | 251,85 | 269,25 | 251,00 | 264,90 | 6,97% | 148.834,00 |
| 19.06.2025 | 253,75 | 254,15 | 242,75 | 247,65 | 5,70% | 139.092,00 |
| 18.06.2025 | 221,65 | 234,30 | 219,15 | 234,30 | 5,28% | 20.377,00 |
| 17.06.2025 | 222,25 | 224,65 | 220,10 | 222,55 | 1,21% | 20.007,00 |
| 16.06.2025 | 213,60 | 220,35 | 212,25 | 219,90 | 6,85% | 31.009,00 |
| 13.06.2025 | 202,40 | 209,40 | 202,40 | 205,80 | -2,97% | 31.969,00 |
| 12.06.2025 | 215,60 | 216,30 | 209,60 | 212,10 | -5,06% | 27.248,00 |
| 11.06.2025 | 223,40 | 226,40 | 221,85 | 223,40 | 0,97% | 20.489,00 |
| 10.06.2025 | 225,80 | 229,40 | 221,25 | 221,25 | -0,70% | 14.599,00 |
| 09.06.2025 | 222,00 | 226,25 | 221,70 | 222,80 | 0,86% | 17.904,00 |
| 06.06.2025 | 217,45 | 224,60 | 216,05 | 220,90 | -2,90% | 17.710,00 |
| 05.06.2025 | 225,00 | 231,20 | 220,50 | 227,50 | 1,43% | 20.171,00 |
| 04.06.2025 | 227,90 | 231,20 | 223,30 | 224,30 | -1,06% | 27.108,00 |
| 03.06.2025 | 218,05 | 228,30 | 216,60 | 226,70 | 5,61% | 21.632,00 |
| 02.06.2025 | 215,95 | 218,95 | 212,90 | 214,65 | -2,03% | 22.560,00 |
| 30.05.2025 | 218,30 | 219,40 | 215,90 | 219,10 | -1,28% | 21.150,00 |
| 29.05.2025 | 232,55 | 233,00 | 220,10 | 221,95 | -2,03% | 16.857,00 |
| 28.05.2025 | 234,10 | 236,00 | 224,75 | 226,55 | -3,92% | 22.243,00 |
| 27.05.2025 | 235,30 | 238,70 | 233,70 | 235,80 | 0,81% | 25.225,00 |
| 26.05.2025 | 237,10 | 237,10 | 233,60 | 233,90 | 0,67% | 8.386,00 |
| 23.05.2025 | 240,50 | 240,50 | 230,00 | 232,35 | -2,13% | 30.693,00 |
| 22.05.2025 | 234,45 | 240,00 | 231,95 | 237,40 | 0,94% | 34.722,00 |
| 21.05.2025 | 233,00 | 236,75 | 228,05 | 235,20 | 0,81% | 17.245,00 |
| 20.05.2025 | 234,80 | 240,75 | 231,15 | 233,30 | -0,96% | 18.583,00 |
| 19.05.2025 | 230,05 | 237,10 | 226,50 | 235,55 | -0,61% | 48.798,00 |
| 16.05.2025 | 216,70 | 237,55 | 216,50 | 237,00 | 6,42% | 49.072,00 |
| 15.05.2025 | 231,25 | 231,25 | 215,75 | 222,70 | -3,09% | 46.451,00 |