206,385$
3,28%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 205,20 | 216,05 | 202,95 | 206,33 | 3,26% | 15.670.382,00 |
| 16.04.2026 | 197,50 | 200,58 | 188,50 | 199,83 | 2,00% | 11.235.814,00 |
| 15.04.2026 | 185,66 | 196,46 | 183,52 | 195,90 | 6,23% | 11.817.374,00 |
| 14.04.2026 | 180,03 | 187,14 | 180,00 | 184,41 | 5,66% | 10.884.800,00 |
| 13.04.2026 | 164,83 | 175,01 | 164,33 | 174,53 | 3,98% | 7.481.089,00 |
| 10.04.2026 | 169,36 | 170,48 | 163,13 | 167,85 | -0,69% | 7.922.422,00 |
| 09.04.2026 | 175,83 | 177,14 | 166,40 | 169,02 | -3,47% | 10.754.897,00 |
| 08.04.2026 | 187,89 | 189,57 | 172,96 | 175,09 | -0,05% | 9.802.388,00 |
| 07.04.2026 | 172,12 | 175,26 | 166,05 | 175,18 | 0,22% | 7.653.121,00 |
| 06.04.2026 | 175,10 | 177,90 | 173,47 | 174,79 | 1,94% | 7.125.194,00 |
| 02.04.2026 | 167,63 | 173,03 | 163,56 | 171,46 | -0,88% | 8.869.330,00 |
| 01.04.2026 | 179,00 | 179,30 | 171,72 | 172,99 | -0,93% | 8.828.648,00 |
| 31.03.2026 | 163,80 | 175,84 | 162,18 | 174,61 | 8,60% | 12.665.144,00 |
| 30.03.2026 | 164,53 | 166,50 | 158,46 | 160,79 | -0,22% | 11.775.156,00 |
| 27.03.2026 | 168,05 | 168,74 | 159,83 | 161,14 | -7,06% | 12.289.893,00 |
| 26.03.2026 | 177,00 | 179,75 | 171,93 | 173,38 | -4,26% | 9.402.566,00 |
| 25.03.2026 | 184,58 | 190,71 | 180,06 | 181,10 | 0,03% | 10.432.478,00 |
| 24.03.2026 | 199,10 | 201,76 | 177,60 | 181,04 | -9,76% | 20.892.682,00 |
| 23.03.2026 | 198,60 | 203,95 | 196,11 | 200,62 | 1,58% | 12.466.491,00 |
| 20.03.2026 | 202,50 | 203,30 | 194,79 | 197,50 | -2,67% | 13.305.144,00 |
| 19.03.2026 | 195,34 | 205,50 | 191,87 | 202,91 | 0,31% | 9.272.978,00 |
| 18.03.2026 | 206,77 | 209,00 | 201,14 | 202,29 | -3,78% | 12.602.195,00 |
| 17.03.2026 | 202,27 | 213,47 | 202,13 | 210,23 | 3,40% | 11.947.951,00 |
| 16.03.2026 | 201,81 | 206,44 | 198,62 | 203,32 | 3,98% | 13.054.009,00 |
| 13.03.2026 | 203,76 | 207,13 | 193,84 | 195,53 | 1,19% | 12.137.120,00 |
| 12.03.2026 | 196,13 | 198,00 | 192,46 | 193,23 | -2,72% | 7.967.132,00 |
| 11.03.2026 | 197,51 | 203,10 | 192,52 | 198,63 | 1,07% | 9.531.734,00 |
| 10.03.2026 | 204,43 | 206,01 | 194,75 | 196,52 | -1,64% | 10.781.348,00 |
| 09.03.2026 | 198,00 | 203,49 | 192,63 | 199,79 | 1,30% | 11.908.356,00 |
| 06.03.2026 | 197,76 | 202,74 | 194,66 | 197,22 | -4,13% | 11.433.465,00 |
| 05.03.2026 | 205,75 | 213,50 | 201,50 | 205,71 | -1,54% | 14.936.610,00 |
| 04.03.2026 | 195,91 | 212,07 | 195,40 | 208,93 | 14,57% | 27.003.172,00 |
| 03.03.2026 | 177,18 | 186,30 | 172,05 | 182,36 | -1,55% | 12.436.966,00 |
| 02.03.2026 | 172,50 | 186,35 | 172,22 | 185,24 | 5,34% | 12.222.915,00 |
| 27.02.2026 | 175,35 | 179,06 | 171,81 | 175,85 | -2,88% | 11.176.928,00 |
| 26.02.2026 | 181,44 | 186,39 | 176,75 | 181,06 | -1,57% | 12.452.896,00 |
| 25.02.2026 | 171,78 | 185,82 | 169,75 | 183,94 | 13,52% | 23.353.555,00 |
| 24.02.2026 | 155,84 | 162,28 | 152,70 | 162,03 | 1,12% | 10.381.262,00 |
| 23.02.2026 | 166,16 | 168,10 | 158,66 | 160,24 | -6,48% | 12.380.104,00 |
| 20.02.2026 | 164,88 | 175,55 | 164,12 | 171,35 | 3,26% | 13.692.187,00 |
| 19.02.2026 | 162,42 | 167,58 | 161,12 | 165,94 | 1,15% | 8.001.662,00 |
| 18.02.2026 | 165,40 | 173,88 | 163,15 | 164,05 | -1,19% | 13.792.220,00 |
| 17.02.2026 | 162,48 | 170,54 | 158,40 | 166,02 | 1,03% | 16.770.648,00 |
| 13.02.2026 | 153,70 | 167,65 | 146,16 | 164,32 | 16,46% | 32.410.122,00 |
| 12.02.2026 | 153,10 | 153,20 | 139,36 | 141,09 | -7,90% | 19.986.069,00 |
| 11.02.2026 | 157,70 | 158,10 | 148,85 | 153,20 | -5,73% | 13.923.803,00 |
| 10.02.2026 | 162,56 | 167,92 | 161,86 | 162,51 | -2,83% | 8.835.243,00 |
| 09.02.2026 | 160,10 | 167,57 | 159,01 | 167,25 | 1,29% | 10.618.457,00 |
| 06.02.2026 | 154,55 | 165,52 | 151,57 | 165,12 | 13,00% | 19.776.132,00 |
| 05.02.2026 | 160,43 | 165,00 | 145,16 | 146,12 | -13,34% | 29.610.518,00 |
| 04.02.2026 | 176,11 | 176,75 | 164,42 | 168,62 | -6,14% | 16.627.614,00 |
| 03.02.2026 | 188,68 | 188,68 | 174,05 | 179,66 | -4,36% | 12.610.294,00 |
| 02.02.2026 | 189,80 | 190,94 | 185,08 | 187,86 | -3,53% | 12.288.663,00 |
| 30.01.2026 | 198,70 | 198,96 | 190,96 | 194,74 | -2,23% | 9.635.409,00 |
| 29.01.2026 | 206,82 | 207,00 | 194,21 | 199,18 | -4,89% | 14.604.282,00 |
| 28.01.2026 | 213,28 | 214,39 | 206,80 | 209,43 | -0,66% | 9.046.574,00 |
| 27.01.2026 | 213,48 | 213,55 | 207,77 | 210,83 | -1,24% | 7.465.529,00 |
| 26.01.2026 | 212,18 | 215,64 | 210,89 | 213,48 | -1,60% | 7.077.472,00 |
| 23.01.2026 | 222,75 | 222,75 | 215,72 | 216,95 | -2,77% | 12.975.056,00 |
| 22.01.2026 | 228,52 | 230,75 | 223,02 | 223,14 | -1,67% | 7.088.821,00 |
| 21.01.2026 | 228,76 | 231,45 | 222,40 | 226,93 | -0,35% | 8.476.486,00 |
| 20.01.2026 | 232,64 | 234,90 | 225,96 | 227,73 | -2,92% | 9.757.893,00 |
| 19.01.2026 | 231,91 | 234,62 | 231,79 | 234,59 | -2,72% | - |
| 16.01.2026 | 239,49 | 243,19 | 236,14 | 241,15 | 0,78% | 7.622.434,00 |
| 15.01.2026 | 250,59 | 251,20 | 237,43 | 239,28 | -6,48% | 12.098.913,00 |
| 14.01.2026 | 256,92 | 263,07 | 253,00 | 255,86 | 1,25% | 10.490.169,00 |
| 13.01.2026 | 245,50 | 255,51 | 244,65 | 252,69 | 4,00% | 8.701.705,00 |
| 12.01.2026 | 239,63 | 248,00 | 238,04 | 242,98 | 0,91% | 5.913.504,00 |
| 09.01.2026 | 246,07 | 246,90 | 237,15 | 240,78 | -1,96% | 8.035.190,00 |
| 08.01.2026 | 244,62 | 250,38 | 242,25 | 245,59 | -0,14% | 6.840.459,00 |
| 07.01.2026 | 248,28 | 248,94 | 240,25 | 245,93 | -1,85% | 7.396.502,00 |
| 06.01.2026 | 255,21 | 258,35 | 245,72 | 250,56 | -1,71% | 8.465.298,00 |
| 05.01.2026 | 247,11 | 258,88 | 246,53 | 254,92 | 7,77% | 13.602.122,00 |
| 02.01.2026 | 230,60 | 238,49 | 225,91 | 236,53 | 4,59% | 8.734.277,00 |
| 31.12.2025 | 231,22 | 232,39 | 225,47 | 226,14 | -2,36% | 6.678.151,00 |
| 30.12.2025 | 233,65 | 236,06 | 231,50 | 231,60 | -0,93% | 5.492.634,00 |
| 29.12.2025 | 234,36 | 239,89 | 232,78 | 233,77 | -1,32% | 6.225.179,00 |
| 26.12.2025 | 240,40 | 240,49 | 232,81 | 236,90 | -1,18% | 5.818.821,00 |
| 24.12.2025 | 240,28 | 241,00 | 237,14 | 239,73 | -1,06% | 3.869.012,00 |
| 23.12.2025 | 243,25 | 245,20 | 238,80 | 242,30 | -2,26% | 6.902.822,00 |
| 22.12.2025 | 251,68 | 254,87 | 247,43 | 247,90 | 1,13% | 6.109.247,00 |
| 19.12.2025 | 244,58 | 247,00 | 240,85 | 245,12 | 2,47% | 10.360.147,00 |
| 18.12.2025 | 253,10 | 255,41 | 239,10 | 239,20 | -2,04% | 9.092.857,00 |
| 17.12.2025 | 254,78 | 259,55 | 243,70 | 244,19 | -3,33% | 8.201.532,00 |
| 16.12.2025 | 253,56 | 257,00 | 250,32 | 252,61 | 0,87% | 6.679.845,00 |
| 15.12.2025 | 267,99 | 268,58 | 246,80 | 250,42 | -6,37% | 10.745.629,00 |
| 12.12.2025 | 271,66 | 278,20 | 263,16 | 267,46 | -0,58% | 8.086.136,00 |
| 11.12.2025 | 266,90 | 271,16 | 258,72 | 269,02 | -2,21% | 7.774.445,00 |
| 10.12.2025 | 273,20 | 279,44 | 270,76 | 275,09 | -0,82% | 6.662.518,00 |
| 09.12.2025 | 270,63 | 284,74 | 266,83 | 277,36 | 1,15% | 7.818.830,00 |
| 08.12.2025 | 272,80 | 276,63 | 269,52 | 274,20 | 1,66% | 5.884.612,00 |
| 05.12.2025 | 270,42 | 274,05 | 265,01 | 269,73 | -1,58% | 7.079.025,00 |
| 04.12.2025 | 273,60 | 284,24 | 271,26 | 274,05 | -1,04% | 6.357.101,00 |
| 03.12.2025 | 268,00 | 277,59 | 264,13 | 276,92 | 5,19% | 9.105.258,00 |
| 02.12.2025 | 267,68 | 272,55 | 263,21 | 263,26 | 1,32% | 8.799.492,00 |
| 01.12.2025 | 260,52 | 265,90 | 252,20 | 259,84 | -4,76% | 11.881.418,00 |
| 28.11.2025 | 274,01 | 279,87 | 269,29 | 272,82 | 2,96% | 8.968.824,00 |
| 26.11.2025 | 256,20 | 266,62 | 253,84 | 264,97 | 4,27% | 9.929.309,00 |
| 25.11.2025 | 247,76 | 254,37 | 240,74 | 254,12 | -0,72% | 8.339.389,00 |
| 24.11.2025 | 244,68 | 257,95 | 243,01 | 255,97 | 6,47% | 9.666.877,00 |