304,751$
-1,21%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 306,19 | 308,22 | 301,50 | 304,54 | -1,27% | 6.611.440,00 |
| 28.08.2025 | 312,56 | 315,95 | 306,00 | 308,47 | -0,16% | 6.292.468,00 |
| 27.08.2025 | 307,21 | 312,41 | 306,69 | 308,97 | 0,16% | 5.746.292,00 |
| 26.08.2025 | 304,00 | 309,20 | 300,37 | 308,48 | 0,81% | 7.745.448,00 |
| 25.08.2025 | 312,17 | 315,59 | 305,10 | 306,00 | -4,33% | 8.473.899,00 |
| 22.08.2025 | 300,59 | 322,26 | 297,19 | 319,85 | 6,52% | 13.029.182,00 |
| 21.08.2025 | 301,42 | 305,00 | 297,80 | 300,28 | -1,35% | 5.743.375,00 |
| 20.08.2025 | 304,27 | 306,45 | 291,46 | 304,39 | 0,77% | 8.570.325,00 |
| 19.08.2025 | 320,69 | 322,59 | 301,45 | 302,07 | -5,82% | 10.327.734,00 |
| 18.08.2025 | 311,48 | 324,29 | 307,11 | 320,73 | 1,00% | 8.798.755,00 |
| 15.08.2025 | 322,85 | 323,40 | 314,56 | 317,55 | -2,26% | 7.881.210,00 |
| 14.08.2025 | 320,49 | 327,45 | 316,80 | 324,89 | -0,65% | 9.403.598,00 |
| 13.08.2025 | 328,21 | 345,39 | 321,53 | 327,01 | 1,36% | 15.399.789,00 |
| 12.08.2025 | 329,35 | 329,86 | 314,16 | 322,62 | 0,94% | 9.985.842,00 |
| 11.08.2025 | 322,10 | 333,66 | 318,80 | 319,62 | 2,92% | 14.664.369,00 |
| 08.08.2025 | 311,44 | 313,70 | 301,23 | 310,54 | -0,08% | 9.253.803,00 |
| 07.08.2025 | 311,23 | 317,94 | 306,98 | 310,79 | 2,37% | 13.857.155,00 |
| 06.08.2025 | 297,55 | 304,77 | 293,31 | 303,58 | 1,88% | 15.982.739,00 |
| 05.08.2025 | 307,11 | 312,85 | 297,20 | 297,99 | -6,34% | 16.863.874,00 |
| 04.08.2025 | 319,54 | 324,00 | 311,00 | 318,17 | 1,11% | 12.106.371,00 |
| 01.08.2025 | 335,14 | 337,58 | 310,55 | 314,69 | -16,70% | 31.342.212,00 |
| 31.07.2025 | 382,89 | 387,14 | 376,83 | 377,76 | 0,07% | 12.371.232,00 |
| 30.07.2025 | 382,95 | 386,58 | 372,71 | 377,48 | 1,63% | 11.099.969,00 |
| 29.07.2025 | 383,58 | 384,78 | 365,74 | 371,44 | -2,12% | 9.334.666,00 |
| 28.07.2025 | 394,61 | 395,39 | 375,26 | 379,49 | -3,11% | 11.270.400,00 |
| 25.07.2025 | 391,90 | 397,48 | 386,39 | 391,66 | -1,27% | 8.643.321,00 |
| 24.07.2025 | 404,25 | 405,31 | 392,00 | 396,70 | -0,28% | 7.904.563,00 |
| 23.07.2025 | 399,99 | 400,72 | 387,12 | 397,81 | -1,64% | 12.433.159,00 |
| 22.07.2025 | 419,10 | 420,98 | 394,37 | 404,44 | -2,22% | 14.554.940,00 |
| 21.07.2025 | 425,55 | 436,38 | 413,44 | 413,63 | -1,47% | 17.018.145,00 |
| 18.07.2025 | 419,82 | 444,64 | 406,50 | 419,78 | 2,20% | 28.063.197,00 |
| 17.07.2025 | 399,70 | 415,96 | 394,28 | 410,75 | 3,15% | 16.840.535,00 |
| 16.07.2025 | 392,80 | 405,88 | 391,46 | 398,20 | 2,62% | 14.404.657,00 |
| 15.07.2025 | 391,52 | 400,88 | 373,02 | 388,02 | -1,52% | 16.889.292,00 |
| 14.07.2025 | 392,50 | 398,50 | 388,58 | 394,01 | 1,80% | 12.473.533,00 |
| 11.07.2025 | 390,19 | 395,50 | 378,37 | 387,06 | -0,49% | 16.694.618,00 |
| 10.07.2025 | 372,41 | 389,16 | 369,00 | 388,96 | 4,04% | 17.241.596,00 |
| 09.07.2025 | 358,63 | 374,00 | 353,29 | 373,85 | 5,36% | 13.238.439,00 |
| 08.07.2025 | 362,75 | 368,79 | 348,00 | 354,82 | -0,64% | 9.734.990,00 |
| 07.07.2025 | 354,20 | 364,00 | 351,00 | 357,10 | 0,37% | 7.885.346,00 |
| 03.07.2025 | 350,35 | 357,87 | 348,50 | 355,80 | 0,38% | 6.704.285,00 |
| 02.07.2025 | 340,58 | 357,16 | 338,68 | 354,45 | 5,70% | 12.493.120,00 |
| 01.07.2025 | 339,98 | 353,40 | 334,00 | 335,33 | -4,33% | 13.132.139,00 |
| 30.06.2025 | 359,23 | 360,45 | 347,90 | 350,49 | -0,83% | 11.227.558,00 |
| 27.06.2025 | 369,54 | 372,50 | 346,66 | 353,43 | -5,77% | 29.000.430,00 |
| 26.06.2025 | 354,53 | 382,00 | 354,53 | 375,07 | 5,54% | 27.146.701,00 |
| 25.06.2025 | 360,60 | 369,28 | 343,62 | 355,37 | 3,06% | 30.154.317,00 |
| 24.06.2025 | 314,39 | 348,97 | 311,90 | 344,82 | 12,10% | 29.670.921,00 |
| 23.06.2025 | 302,08 | 314,25 | 294,56 | 307,59 | -0,26% | 17.553.692,00 |
| 20.06.2025 | 303,58 | 310,75 | 298,10 | 308,38 | 4,43% | 31.468.823,00 |
| 18.06.2025 | 254,00 | 299,32 | 251,88 | 295,29 | 16,32% | 37.434.259,00 |
| 17.06.2025 | 256,63 | 259,63 | 248,68 | 253,85 | -2,95% | 9.050.764,00 |
| 16.06.2025 | 247,77 | 263,30 | 245,32 | 261,57 | 7,77% | 12.034.651,00 |
| 13.06.2025 | 237,45 | 243,20 | 235,29 | 242,71 | 0,69% | 7.062.666,00 |
| 12.06.2025 | 246,52 | 247,75 | 239,35 | 241,05 | -3,84% | 7.725.301,00 |
| 11.06.2025 | 257,21 | 259,90 | 249,06 | 250,68 | -1,67% | 5.986.082,00 |
| 10.06.2025 | 258,88 | 262,40 | 251,63 | 254,94 | -0,66% | 5.857.966,00 |
| 09.06.2025 | 255,66 | 258,25 | 252,40 | 256,63 | 2,13% | 6.064.774,00 |
| 06.06.2025 | 250,52 | 256,17 | 249,78 | 251,27 | 2,90% | 7.360.213,00 |
| 05.06.2025 | 261,05 | 265,65 | 240,08 | 244,20 | -4,61% | 12.017.059,00 |
| 04.06.2025 | 257,52 | 261,57 | 254,34 | 256,00 | -1,12% | 6.026.838,00 |
| 03.06.2025 | 248,39 | 260,60 | 246,22 | 258,91 | 4,94% | 9.946.425,00 |
| 02.06.2025 | 247,46 | 249,86 | 240,91 | 246,72 | 0,04% | 6.187.956,00 |
| 30.05.2025 | 246,87 | 249,96 | 244,13 | 246,62 | -0,89% | 6.070.949,00 |
| 29.05.2025 | 258,72 | 258,94 | 246,76 | 248,84 | -2,14% | 7.697.224,00 |
| 28.05.2025 | 265,70 | 265,70 | 253,80 | 254,29 | -4,55% | 8.305.297,00 |
| 27.05.2025 | 269,02 | 270,10 | 264,67 | 266,40 | 1,23% | 7.884.467,00 |
| 23.05.2025 | 263,00 | 268,04 | 260,34 | 263,16 | -3,23% | 9.290.348,00 |
| 22.05.2025 | 265,13 | 277,01 | 263,51 | 271,95 | 5,00% | 15.613.719,00 |
| 21.05.2025 | 260,20 | 270,38 | 257,75 | 258,99 | -0,91% | 11.747.972,00 |
| 20.05.2025 | 265,12 | 265,36 | 257,25 | 261,38 | -0,99% | 8.624.570,00 |
| 19.05.2025 | 259,78 | 267,60 | 259,70 | 263,99 | -0,93% | 12.437.618,00 |
| 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 |