205,644$
-4,63%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 232,23 | 233,40 | 203,44 | 205,75 | -4,58% | 15.854.692,00 |
| 28.02.2025 | 205,27 | 216,44 | 201,10 | 215,62 | 3,48% | 9.031.205,00 |
| 27.02.2025 | 218,13 | 221,58 | 207,79 | 208,37 | -2,16% | 8.082.369,00 |
| 26.02.2025 | 212,63 | 218,57 | 207,99 | 212,96 | 0,22% | 7.900.637,00 |
| 25.02.2025 | 219,97 | 222,85 | 205,12 | 212,49 | -6,42% | 15.192.605,00 |
| 24.02.2025 | 239,14 | 240,24 | 223,60 | 227,07 | -3,53% | 12.124.972,00 |
| 21.02.2025 | 266,99 | 267,80 | 234,76 | 235,38 | -8,27% | 17.195.492,00 |
| 20.02.2025 | 260,66 | 262,25 | 250,37 | 256,59 | -0,80% | 6.400.698,00 |
| 19.02.2025 | 265,76 | 267,00 | 257,68 | 258,67 | -2,25% | 6.813.776,00 |
| 18.02.2025 | 278,80 | 279,18 | 260,50 | 264,63 | -3,25% | 11.564.805,00 |
| 17.02.2025 | 273,65 | 276,48 | 273,11 | 273,51 | -0,29% | - |
| 14.02.2025 | 288,02 | 291,55 | 274,00 | 274,31 | -7,98% | 19.269.693,00 |
| 13.02.2025 | 284,00 | 302,40 | 282,50 | 298,11 | 8,44% | 18.900.225,00 |
| 12.02.2025 | 264,39 | 277,80 | 263,48 | 274,90 | 3,00% | 6.362.794,00 |
| 11.02.2025 | 277,55 | 279,00 | 265,83 | 266,90 | -4,75% | 6.914.996,00 |
| 10.02.2025 | 280,40 | 285,56 | 274,60 | 280,22 | 2,09% | 5.521.775,00 |
| 07.02.2025 | 274,05 | 282,57 | 271,75 | 274,49 | 1,52% | 7.885.553,00 |
| 06.02.2025 | 279,52 | 284,60 | 269,00 | 270,37 | -1,73% | 6.717.660,00 |
| 05.02.2025 | 283,61 | 285,76 | 274,56 | 275,14 | -1,87% | 5.373.185,00 |
| 04.02.2025 | 283,00 | 289,39 | 278,63 | 280,39 | -1,41% | 6.013.474,00 |
| 03.02.2025 | 272,98 | 288,76 | 269,30 | 284,41 | -2,38% | 9.517.730,00 |
| 31.01.2025 | 300,86 | 304,73 | 287,22 | 291,33 | -3,31% | 6.534.008,00 |
| 30.01.2025 | 293,72 | 306,00 | 293,02 | 301,30 | 3,54% | 8.637.528,00 |
| 29.01.2025 | 281,82 | 294,38 | 277,01 | 291,00 | 3,26% | 6.255.868,00 |
| 28.01.2025 | 280,50 | 284,84 | 276,00 | 281,82 | 1,38% | 4.516.627,00 |
| 27.01.2025 | 283,70 | 289,78 | 265,20 | 277,99 | -6,71% | 12.238.826,00 |
| 24.01.2025 | 300,00 | 310,61 | 297,62 | 298,00 | 0,67% | 9.763.288,00 |
| 23.01.2025 | 289,73 | 303,56 | 287,90 | 296,01 | 0,05% | 11.534.819,00 |
| 22.01.2025 | 290,45 | 298,80 | 286,28 | 295,85 | 0,56% | 6.668.857,00 |
| 21.01.2025 | 298,52 | 303,10 | 273,62 | 294,19 | -0,44% | 12.912.361,00 |
| 17.01.2025 | 292,00 | 300,35 | 289,33 | 295,48 | 4,92% | 11.290.135,00 |
| 16.01.2025 | 274,00 | 285,02 | 268,14 | 281,63 | 2,44% | 6.751.127,00 |
| 15.01.2025 | 266,87 | 278,32 | 264,44 | 274,93 | 7,66% | 9.113.854,00 |
| 14.01.2025 | 261,73 | 263,00 | 251,00 | 255,37 | 1,66% | 5.704.136,00 |
| 13.01.2025 | 246,98 | 251,81 | 240,77 | 251,20 | -2,93% | 7.019.454,00 |
| 10.01.2025 | 257,77 | 261,87 | 248,05 | 258,78 | -0,47% | 5.579.228,00 |
| 08.01.2025 | 263,88 | 267,00 | 252,99 | 260,01 | -1,63% | 5.951.138,00 |
| 07.01.2025 | 286,74 | 287,58 | 260,24 | 264,33 | -8,14% | 11.614.723,00 |
| 06.01.2025 | 279,07 | 293,60 | 271,75 | 287,76 | 6,32% | 10.834.985,00 |
| 03.01.2025 | 259,89 | 271,59 | 258,59 | 270,65 | 5,23% | 5.990.830,00 |
| 02.01.2025 | 256,48 | 262,31 | 251,00 | 257,21 | 3,59% | 6.289.520,00 |
| 31.12.2024 | 262,97 | 263,66 | 246,37 | 248,30 | -2,84% | 5.414.921,00 |
| 30.12.2024 | 259,98 | 260,50 | 247,60 | 255,56 | -3,82% | 7.727.062,00 |
| 27.12.2024 | 274,20 | 274,25 | 263,21 | 265,71 | -3,17% | 5.553.958,00 |
| 26.12.2024 | 275,58 | 279,24 | 271,39 | 274,41 | -1,86% | 4.419.780,00 |
| 24.12.2024 | 273,22 | 284,00 | 271,86 | 279,62 | 4,28% | 4.805.053,00 |
| 23.12.2024 | 274,52 | 275,33 | 263,07 | 268,15 | -3,79% | 6.853.452,00 |
| 20.12.2024 | 266,13 | 281,74 | 261,87 | 278,71 | 1,75% | 10.009.833,00 |
| 19.12.2024 | 290,64 | 295,48 | 268,88 | 273,92 | -2,12% | 11.708.602,00 |
| 18.12.2024 | 308,00 | 312,14 | 275,81 | 279,86 | -10,20% | 12.615.166,00 |
| 17.12.2024 | 319,83 | 323,07 | 303,50 | 311,64 | -1,16% | 7.440.580,00 |
| 16.12.2024 | 316,89 | 326,23 | 314,77 | 315,31 | 1,52% | 11.461.361,00 |
| 13.12.2024 | 316,00 | 317,18 | 305,25 | 310,58 | -0,76% | 5.832.592,00 |
| 12.12.2024 | 317,76 | 323,50 | 307,75 | 312,96 | -0,27% | 8.324.441,00 |
| 11.12.2024 | 311,85 | 320,90 | 308,82 | 313,81 | 3,77% | 10.253.357,00 |
| 10.12.2024 | 318,03 | 318,74 | 298,52 | 302,42 | -2,61% | 11.930.554,00 |
| 09.12.2024 | 339,91 | 340,16 | 309,68 | 310,52 | -9,63% | 16.974.808,00 |
| 06.12.2024 | 328,55 | 349,75 | 325,50 | 343,62 | 7,19% | 16.759.232,00 |
| 05.12.2024 | 343,36 | 349,49 | 315,17 | 320,57 | -3,13% | 19.769.913,00 |
| 04.12.2024 | 312,00 | 332,00 | 309,12 | 330,94 | 6,98% | 15.798.008,00 |
| 03.12.2024 | 296,78 | 314,43 | 296,65 | 309,35 | 2,30% | 10.069.342,00 |
| 02.12.2024 | 302,03 | 311,47 | 299,50 | 302,40 | 2,09% | 11.221.114,00 |
| 29.11.2024 | 311,95 | 316,30 | 295,81 | 296,20 | -4,75% | 9.550.236,00 |
| 27.11.2024 | 302,78 | 314,29 | 295,36 | 310,98 | 6,03% | 13.290.830,00 |
| 26.11.2024 | 298,26 | 309,20 | 289,13 | 293,29 | -6,06% | 13.215.743,00 |
| 25.11.2024 | 309,00 | 317,46 | 291,20 | 312,22 | 2,49% | 14.645.910,00 |
| 22.11.2024 | 294,89 | 311,37 | 290,80 | 304,64 | 3,19% | 12.187.194,00 |
| 21.11.2024 | 329,95 | 330,50 | 288,55 | 295,23 | -7,74% | 25.187.378,00 |
| 20.11.2024 | 332,25 | 341,75 | 303,80 | 320,01 | -1,40% | 22.875.208,00 |
| 19.11.2024 | 322,08 | 327,24 | 315,50 | 324,57 | -0,26% | 13.447.870,00 |
| 18.11.2024 | 301,83 | 329,59 | 288,50 | 325,41 | 6,40% | 25.713.700,00 |
| 15.11.2024 | 282,51 | 306,45 | 276,02 | 305,85 | 9,69% | 18.020.587,00 |
| 14.11.2024 | 290,81 | 292,57 | 274,30 | 278,84 | -2,07% | 17.375.321,00 |
| 13.11.2024 | 325,01 | 332,35 | 282,66 | 284,72 | -10,78% | 27.997.385,00 |
| 12.11.2024 | 310,05 | 327,00 | 306,10 | 319,13 | -1,58% | 24.819.575,00 |
| 11.11.2024 | 300,30 | 334,86 | 296,00 | 324,24 | 19,76% | 42.437.496,00 |
| 08.11.2024 | 257,67 | 273,50 | 257,15 | 270,74 | 5,93% | 17.431.714,00 |
| 07.11.2024 | 245,63 | 259,69 | 242,34 | 255,58 | 0,50% | 16.655.328,00 |
| 06.11.2024 | 221,48 | 257,68 | 221,11 | 254,31 | 31,11% | 35.456.033,00 |
| 05.11.2024 | 185,59 | 197,25 | 185,51 | 193,96 | 4,13% | 9.950.753,00 |
| 04.11.2024 | 180,09 | 186,95 | 176,38 | 186,27 | 1,85% | 11.348.805,00 |
| 01.11.2024 | 180,00 | 190,94 | 179,54 | 182,88 | 2,03% | 14.443.372,00 |
| 31.10.2024 | 203,73 | 206,00 | 178,82 | 179,25 | -15,34% | 18.892.021,00 |
| 30.10.2024 | 213,10 | 220,46 | 209,47 | 211,74 | -3,61% | 9.515.860,00 |
| 29.10.2024 | 220,91 | 223,90 | 216,11 | 219,66 | 1,65% | 11.542.187,00 |
| 28.10.2024 | 213,35 | 218,00 | 210,50 | 216,10 | 5,39% | 10.458.713,00 |
| 25.10.2024 | 208,30 | 213,67 | 203,40 | 205,04 | -1,97% | 9.261.318,00 |
| 24.10.2024 | 206,87 | 210,55 | 200,80 | 209,16 | 5,14% | 9.925.395,00 |
| 23.10.2024 | 206,30 | 209,70 | 194,60 | 198,93 | -5,60% | 10.350.138,00 |
| 22.10.2024 | 209,45 | 215,95 | 207,30 | 210,72 | -1,40% | 7.485.083,00 |
| 21.10.2024 | 215,40 | 216,86 | 208,13 | 213,72 | -2,95% | 12.686.426,00 |
| 18.10.2024 | 208,05 | 220,26 | 207,14 | 220,21 | 7,84% | 13.569.592,00 |
| 17.10.2024 | 209,20 | 209,45 | 201,13 | 204,20 | -2,98% | 8.908.025,00 |
| 16.10.2024 | 203,53 | 212,42 | 197,60 | 210,48 | 7,20% | 13.969.969,00 |
| 15.10.2024 | 195,68 | 204,90 | 188,31 | 196,34 | -0,01% | 17.324.804,00 |
| 14.10.2024 | 181,19 | 197,69 | 178,27 | 196,35 | 11,32% | 18.131.377,00 |
| 11.10.2024 | 165,54 | 179,18 | 165,22 | 176,38 | 7,37% | 10.767.071,00 |
| 10.10.2024 | 166,05 | 167,31 | 161,87 | 164,27 | -1,62% | 5.379.854,00 |
| 09.10.2024 | 167,69 | 172,49 | 165,78 | 166,97 | -0,43% | 5.725.046,00 |
| 08.10.2024 | 166,36 | 170,05 | 165,02 | 167,69 | -0,73% | 5.696.090,00 |