281,025€
-4,38%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 288,92 | 291,40 | 276,17 | 280,75 | -4,47% | - |
| 21.11.2024 | 310,35 | 317,42 | 274,17 | 293,90 | -1,80% | - |
| 20.11.2024 | 307,05 | 323,45 | 297,20 | 299,30 | -1,12% | 46.447,00 |
| 19.11.2024 | 307,35 | 310,20 | 298,65 | 302,70 | 1,27% | 54.843,00 |
| 18.11.2024 | 295,70 | 300,00 | 273,10 | 298,90 | 7,56% | 51.668,00 |
| 15.11.2024 | 261,50 | 279,45 | 255,75 | 277,90 | 4,04% | 46.184,00 |
| 14.11.2024 | 279,35 | 284,35 | 260,40 | 267,10 | -9,49% | 77.851,00 |
| 13.11.2024 | 287,45 | 313,25 | 287,05 | 295,10 | 0,00% | 55.470,00 |
| 12.11.2024 | 321,00 | 323,55 | 280,65 | 295,10 | -0,64% | 216.285,00 |
| 11.11.2024 | 278,50 | 301,30 | 276,55 | 297,00 | 20,98% | 132.594,00 |
| 08.11.2024 | 236,50 | 254,05 | 235,50 | 245,50 | 4,58% | 33.420,00 |
| 07.11.2024 | 228,60 | 237,75 | 224,40 | 234,75 | 5,29% | 77.631,00 |
| 06.11.2024 | 198,54 | 222,95 | 195,58 | 222,95 | 24,01% | 109.953,00 |
| 05.11.2024 | 170,00 | 179,94 | 169,20 | 179,78 | 9,92% | 26.769,00 |
| 04.11.2024 | 166,48 | 167,42 | 162,06 | 163,56 | -5,25% | 35.949,00 |
| 01.11.2024 | 166,80 | 175,62 | 164,98 | 172,62 | -1,57% | 51.207,00 |
| 31.10.2024 | 189,54 | 191,86 | 175,06 | 175,38 | -12,40% | 42.315,00 |
| 30.10.2024 | 203,90 | 203,90 | 193,70 | 200,20 | -2,05% | 26.804,00 |
| 29.10.2024 | 205,65 | 207,45 | 200,20 | 204,40 | 3,64% | 32.480,00 |
| 28.10.2024 | 193,70 | 200,90 | 193,70 | 197,22 | 0,62% | 23.781,00 |
| 25.10.2024 | 190,80 | 197,10 | 189,24 | 196,00 | 3,05% | 21.759,00 |
| 24.10.2024 | 188,66 | 194,80 | 187,14 | 190,20 | 1,99% | 25.983,00 |
| 23.10.2024 | 194,24 | 194,46 | 186,32 | 186,48 | -5,93% | 28.185,00 |
| 22.10.2024 | 196,96 | 199,68 | 192,18 | 198,24 | 2,08% | 23.298,00 |
| 21.10.2024 | 205,45 | 206,35 | 192,38 | 194,20 | -2,78% | 40.918,00 |
| 18.10.2024 | 193,04 | 199,76 | 190,82 | 199,76 | 4,34% | 25.836,00 |
| 17.10.2024 | 192,94 | 194,76 | 186,00 | 191,46 | 0,50% | 38.262,00 |
| 16.10.2024 | 182,44 | 190,50 | 180,30 | 190,50 | 6,01% | 32.734,00 |
| 15.10.2024 | 178,90 | 187,70 | 173,38 | 179,70 | 1,77% | 44.241,00 |
| 14.10.2024 | 166,54 | 177,18 | 163,72 | 176,58 | 10,51% | 62.594,00 |
| 11.10.2024 | 151,62 | 160,00 | 150,76 | 159,78 | 6,43% | 18.523,00 |
| 10.10.2024 | 153,44 | 154,10 | 149,34 | 150,12 | -3,37% | 14.183,00 |
| 09.10.2024 | 153,46 | 155,36 | 151,58 | 155,36 | 2,63% | 9.221,00 |
| 08.10.2024 | 151,32 | 154,76 | 149,84 | 151,38 | -2,94% | 12.499,00 |
| 07.10.2024 | 159,40 | 160,14 | 154,20 | 155,96 | 2,98% | 25.139,00 |
| 04.10.2024 | 148,52 | 155,46 | 148,40 | 151,44 | 1,77% | 27.090,00 |
| 03.10.2024 | 150,22 | 150,82 | 146,62 | 148,80 | -1,22% | 27.503,00 |
| 02.10.2024 | 148,26 | 150,64 | 146,20 | 150,64 | 1,26% | 27.390,00 |
| 01.10.2024 | 162,54 | 163,20 | 147,16 | 148,76 | -8,00% | 37.189,00 |
| 30.09.2024 | 166,62 | 167,60 | 160,00 | 161,70 | -2,61% | 37.458,00 |
| 27.09.2024 | 163,06 | 167,80 | 160,72 | 166,04 | 4,00% | 41.298,00 |
| 26.09.2024 | 152,88 | 160,00 | 152,10 | 159,66 | 4,50% | 29.014,00 |
| 25.09.2024 | 152,42 | 154,92 | 150,84 | 152,78 | 1,26% | 16.214,00 |
| 24.09.2024 | 153,28 | 154,50 | 147,10 | 150,88 | -1,55% | 19.423,00 |
| 23.09.2024 | 155,68 | 156,30 | 152,18 | 153,26 | 2,24% | 22.752,00 |
| 20.09.2024 | 152,32 | 153,30 | 148,50 | 149,90 | -3,93% | 18.577,00 |
| 19.09.2024 | 150,96 | 157,32 | 150,20 | 156,04 | 6,80% | 25.055,00 |
| 18.09.2024 | 147,44 | 148,20 | 143,76 | 146,10 | -2,65% | 11.955,00 |
| 17.09.2024 | 147,04 | 150,68 | 145,62 | 150,08 | 2,67% | 17.480,00 |
| 16.09.2024 | 145,70 | 146,50 | 140,20 | 146,18 | -2,77% | 20.143,00 |
| 13.09.2024 | 146,76 | 150,34 | 145,94 | 150,34 | 3,43% | 15.728,00 |
| 12.09.2024 | 143,98 | 147,78 | 141,64 | 145,36 | 3,90% | 25.522,00 |
| 11.09.2024 | 140,08 | 140,78 | 136,20 | 139,90 | 0,17% | 18.564,00 |
| 10.09.2024 | 140,58 | 141,84 | 135,88 | 139,66 | 1,03% | 23.275,00 |
| 09.09.2024 | 136,74 | 142,36 | 135,80 | 138,24 | -0,09% | 31.669,00 |
| 06.09.2024 | 144,42 | 148,00 | 137,42 | 138,36 | -4,61% | 28.889,00 |
| 05.09.2024 | 146,98 | 149,34 | 144,24 | 145,04 | -3,50% | 18.756,00 |
| 04.09.2024 | 150,52 | 153,48 | 143,00 | 150,30 | -5,64% | 26.286,00 |
| 03.09.2024 | 166,16 | 167,08 | 158,24 | 159,28 | -4,82% | 14.839,00 |
| 02.09.2024 | 164,58 | 167,48 | 161,64 | 167,34 | 1,44% | 19.672,00 |
| 30.08.2024 | 171,16 | 172,34 | 164,36 | 164,96 | -6,93% | 15.474,00 |
| 29.08.2024 | 172,02 | 177,42 | 171,86 | 177,24 | 3,88% | 13.979,00 |
| 28.08.2024 | 173,98 | 177,40 | 169,54 | 170,62 | -2,63% | 22.780,00 |
| 27.08.2024 | 182,02 | 183,04 | 174,50 | 175,22 | -5,49% | 14.931,00 |
| 26.08.2024 | 189,46 | 191,04 | 182,98 | 185,40 | 0,98% | 12.524,00 |
| 23.08.2024 | 181,52 | 187,00 | 180,34 | 183,60 | 1,29% | 14.429,00 |
| 22.08.2024 | 182,60 | 185,82 | 181,26 | 181,26 | 0,67% | 13.272,00 |
| 21.08.2024 | 177,48 | 180,60 | 175,68 | 180,06 | 1,98% | 12.850,00 |
| 20.08.2024 | 188,24 | 189,54 | 175,48 | 176,56 | -3,47% | 20.065,00 |
| 19.08.2024 | 183,22 | 187,54 | 181,96 | 182,90 | -0,20% | 15.383,00 |
| 16.08.2024 | 183,74 | 186,30 | 178,84 | 183,26 | -0,25% | 25.092,00 |
| 15.08.2024 | 177,80 | 184,36 | 175,40 | 183,72 | 3,63% | 20.053,00 |
| 14.08.2024 | 180,22 | 184,42 | 174,56 | 177,28 | -0,88% | 31.158,00 |
| 13.08.2024 | 177,00 | 179,50 | 174,68 | 178,86 | 1,56% | 16.094,00 |
| 12.08.2024 | 174,98 | 180,90 | 172,50 | 176,12 | -1,49% | 38.140,00 |
| 09.08.2024 | 180,02 | 182,00 | 174,22 | 178,78 | 1,71% | 27.844,00 |
| 08.08.2024 | 170,22 | 177,08 | 167,02 | 175,78 | 1,58% | 32.083,00 |
| 07.08.2024 | 178,20 | 182,64 | 172,00 | 173,04 | -0,27% | 18.218,00 |
| 06.08.2024 | 186,02 | 186,50 | 168,30 | 173,50 | -1,25% | 52.936,00 |
| 05.08.2024 | 155,00 | 177,20 | 147,00 | 175,70 | -6,92% | 113.584,00 |
| 02.08.2024 | 200,05 | 201,85 | 182,88 | 188,76 | -6,23% | 48.207,00 |
| 01.08.2024 | 209,70 | 212,65 | 199,96 | 201,30 | -6,07% | 30.077,00 |
| 31.07.2024 | 213,50 | 216,10 | 210,10 | 214,30 | 1,42% | 18.657,00 |
| 30.07.2024 | 217,00 | 220,90 | 208,55 | 211,30 | -3,52% | 25.245,00 |
| 29.07.2024 | 233,50 | 235,80 | 219,00 | 219,00 | -0,86% | 41.667,00 |
| 26.07.2024 | 223,25 | 229,25 | 219,00 | 220,90 | 1,80% | 23.752,00 |
| 25.07.2024 | 224,15 | 225,20 | 209,10 | 217,00 | -7,60% | 36.546,00 |
| 24.07.2024 | 237,85 | 243,75 | 231,85 | 234,85 | -4,40% | 28.825,00 |
| 23.07.2024 | 237,15 | 251,10 | 236,35 | 245,65 | 4,38% | 31.876,00 |
| 22.07.2024 | 237,00 | 243,00 | 232,60 | 235,35 | 4,55% | 18.883,00 |
| 19.07.2024 | 217,45 | 229,00 | 214,40 | 225,10 | 3,35% | 20.611,00 |
| 18.07.2024 | 229,50 | 232,05 | 216,10 | 217,80 | -6,22% | 21.774,00 |
| 17.07.2024 | 229,40 | 233,95 | 223,90 | 232,25 | 3,73% | 36.517,00 |
| 16.07.2024 | 220,40 | 224,90 | 215,45 | 223,90 | 0,99% | 28.776,00 |
| 15.07.2024 | 212,50 | 223,75 | 208,15 | 221,70 | 10,63% | 37.723,00 |
| 12.07.2024 | 198,78 | 201,10 | 197,14 | 200,40 | -1,33% | 14.578,00 |
| 11.07.2024 | 202,90 | 208,75 | 202,85 | 203,10 | 0,45% | 18.684,00 |
| 10.07.2024 | 207,05 | 207,75 | 199,00 | 202,20 | -1,56% | 12.584,00 |
| 09.07.2024 | 205,50 | 207,80 | 203,55 | 205,40 | 0,49% | 15.771,00 |
| 08.07.2024 | 202,95 | 211,30 | 201,65 | 204,40 | 0,25% | 17.252,00 |