266,135$
8,88%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 249,76 | 270,45 | 248,83 | 266,46 | 9,01% | 72.627.546,00 |
| 15.05.2025 | 256,50 | 257,85 | 240,00 | 244,44 | -7,20% | 25.917.211,00 |
| 14.05.2025 | 256,86 | 264,49 | 253,55 | 263,41 | 2,53% | 18.344.716,00 |
| 13.05.2025 | 231,71 | 260,42 | 231,49 | 256,90 | 23,97% | 39.119.016,00 |
| 12.05.2025 | 208,94 | 213,60 | 205,61 | 207,22 | 3,96% | 14.944.202,00 |
| 09.05.2025 | 204,52 | 214,13 | 198,77 | 199,32 | -3,48% | 16.384.204,00 |
| 08.05.2025 | 205,30 | 210,47 | 202,81 | 206,50 | 5,06% | 14.389.953,00 |
| 07.05.2025 | 199,83 | 200,48 | 193,81 | 196,56 | -0,17% | 4.857.343,00 |
| 06.05.2025 | 195,38 | 198,76 | 193,34 | 196,89 | -1,26% | 4.672.601,00 |
| 05.05.2025 | 201,73 | 204,11 | 198,65 | 199,40 | -2,70% | 5.108.712,00 |
| 02.05.2025 | 204,70 | 209,00 | 202,36 | 204,93 | 1,80% | 6.133.292,00 |
| 01.05.2025 | 208,46 | 208,75 | 201,16 | 201,30 | -0,78% | 6.243.165,00 |
| 30.04.2025 | 199,67 | 203,04 | 195,55 | 202,89 | -1,57% | 4.769.427,00 |
| 29.04.2025 | 205,30 | 207,40 | 203,13 | 206,13 | 0,42% | 4.254.888,00 |
| 28.04.2025 | 208,20 | 208,78 | 197,42 | 205,27 | -2,08% | 7.624.239,00 |
| 25.04.2025 | 205,57 | 211,62 | 203,74 | 209,64 | 2,83% | 8.060.880,00 |
| 24.04.2025 | 193,41 | 204,21 | 193,10 | 203,87 | 4,66% | 6.840.552,00 |
| 23.04.2025 | 197,75 | 200,80 | 191,52 | 194,80 | 2,53% | 9.870.189,00 |
| 22.04.2025 | 178,79 | 193,49 | 178,40 | 190,00 | 8,57% | 12.807.010,00 |
| 21.04.2025 | 175,10 | 177,98 | 171,41 | 175,00 | -0,02% | 5.054.685,00 |
| 17.04.2025 | 172,60 | 177,50 | 171,30 | 175,03 | 1,64% | 5.125.340,00 |
| 16.04.2025 | 170,50 | 174,80 | 168,50 | 172,21 | -1,91% | 5.226.684,00 |
| 15.04.2025 | 177,74 | 179,77 | 172,30 | 175,57 | -0,57% | 5.369.511,00 |
| 14.04.2025 | 180,50 | 182,39 | 172,01 | 176,58 | 0,62% | 6.427.119,00 |
| 11.04.2025 | 171,30 | 178,00 | 167,00 | 175,50 | 3,47% | 7.769.267,00 |
| 10.04.2025 | 168,50 | 173,82 | 159,11 | 169,62 | -4,22% | 11.196.328,00 |
| 09.04.2025 | 150,08 | 183,90 | 150,08 | 177,09 | 16,91% | 15.257.952,00 |
| 08.04.2025 | 165,20 | 167,80 | 147,35 | 151,47 | -3,69% | 11.117.448,00 |
| 07.04.2025 | 146,04 | 167,40 | 142,58 | 157,28 | -2,04% | 13.251.702,00 |
| 04.04.2025 | 166,02 | 167,50 | 147,17 | 160,55 | -5,98% | 14.570.757,00 |
| 03.04.2025 | 168,58 | 172,03 | 164,65 | 170,76 | -6,66% | 9.556.230,00 |
| 02.04.2025 | 170,57 | 184,11 | 170,35 | 182,95 | 4,83% | 8.208.560,00 |
| 01.04.2025 | 172,82 | 176,05 | 168,55 | 174,52 | 1,33% | 5.489.688,00 |
| 31.03.2025 | 169,38 | 173,58 | 163,52 | 172,23 | -0,98% | 7.781.307,00 |
| 28.03.2025 | 185,72 | 186,79 | 172,99 | 173,93 | -7,77% | 10.040.219,00 |
| 27.03.2025 | 192,97 | 195,33 | 187,80 | 188,58 | -2,77% | 5.426.320,00 |
| 26.03.2025 | 203,00 | 206,00 | 192,29 | 193,95 | -5,03% | 7.147.921,00 |
| 25.03.2025 | 202,13 | 206,93 | 198,34 | 204,23 | 0,59% | 7.877.691,00 |
| 24.03.2025 | 197,50 | 203,25 | 194,41 | 203,04 | 6,94% | 9.489.458,00 |
| 21.03.2025 | 185,57 | 190,73 | 183,75 | 189,86 | -0,27% | 7.344.825,00 |
| 20.03.2025 | 185,89 | 193,93 | 185,88 | 190,38 | 0,33% | 6.717.964,00 |
| 19.03.2025 | 184,83 | 193,78 | 182,80 | 189,75 | 4,75% | 8.194.232,00 |
| 18.03.2025 | 185,00 | 186,49 | 178,78 | 181,14 | -4,14% | 7.408.224,00 |
| 17.03.2025 | 182,00 | 193,24 | 180,77 | 188,96 | 3,19% | 7.216.486,00 |
| 14.03.2025 | 183,81 | 186,74 | 179,16 | 183,12 | 3,17% | 9.454.350,00 |
| 13.03.2025 | 188,62 | 188,85 | 177,11 | 177,49 | -7,43% | 9.559.390,00 |
| 12.03.2025 | 195,40 | 199,20 | 183,75 | 191,73 | 0,02% | 9.616.785,00 |
| 11.03.2025 | 186,00 | 195,69 | 183,30 | 191,69 | 6,95% | 11.382.232,00 |
| 10.03.2025 | 205,08 | 206,84 | 176,85 | 179,23 | -17,58% | 18.664.120,00 |
| 07.03.2025 | 214,89 | 222,05 | 206,77 | 217,45 | 1,53% | 8.615.050,00 |
| 06.03.2025 | 214,51 | 226,60 | 213,00 | 214,17 | -3,72% | 8.405.387,00 |
| 05.03.2025 | 214,89 | 223,15 | 208,00 | 222,45 | 4,66% | 9.581.601,00 |
| 04.03.2025 | 200,52 | 218,94 | 193,09 | 212,55 | 3,30% | 13.060.876,00 |
| 03.03.2025 | 232,23 | 233,40 | 203,44 | 205,75 | -4,58% | 15.997.815,00 |
| 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 |