231,725€
-1,71%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 235,45 | 236,80 | 227,35 | 231,25 | -1,91% | 9.162,00 |
| 04.12.2025 | 237,55 | 239,80 | 233,15 | 235,75 | -0,78% | 15.490,00 |
| 03.12.2025 | 233,25 | 237,75 | 227,00 | 237,60 | 4,88% | 21.077,00 |
| 02.12.2025 | 224,80 | 234,60 | 224,00 | 226,55 | 1,30% | 20.942,00 |
| 01.12.2025 | 225,95 | 228,45 | 216,90 | 223,65 | -5,47% | 32.441,00 |
| 28.11.2025 | 233,05 | 241,50 | 233,00 | 236,60 | 1,57% | 20.039,00 |
| 27.11.2025 | 232,90 | 234,95 | 228,20 | 232,95 | 1,95% | 27.605,00 |
| 26.11.2025 | 221,50 | 229,80 | 217,55 | 228,50 | 3,89% | 17.020,00 |
| 25.11.2025 | 220,35 | 220,65 | 208,20 | 219,95 | -1,12% | 17.400,00 |
| 24.11.2025 | 216,00 | 223,70 | 211,00 | 222,45 | 6,44% | 25.314,00 |
| 21.11.2025 | 205,35 | 213,25 | 200,00 | 209,00 | 1,16% | 34.339,00 |
| 20.11.2025 | 230,45 | 231,80 | 205,00 | 206,60 | -7,40% | 31.077,00 |
| 19.11.2025 | 222,75 | 227,35 | 214,50 | 223,10 | -1,59% | 16.295,00 |
| 18.11.2025 | 222,00 | 233,60 | 219,90 | 226,70 | -0,50% | 21.424,00 |
| 17.11.2025 | 245,70 | 248,40 | 222,85 | 227,85 | -6,62% | 26.697,00 |
| 14.11.2025 | 240,00 | 251,80 | 228,35 | 244,00 | 0,25% | 45.941,00 |
| 13.11.2025 | 267,00 | 269,00 | 240,60 | 243,40 | -7,35% | 23.101,00 |
| 12.11.2025 | 265,25 | 271,05 | 260,15 | 262,70 | -0,06% | 13.804,00 |
| 11.11.2025 | 273,65 | 274,05 | 262,10 | 262,85 | -4,42% | 9.569,00 |
| 10.11.2025 | 277,15 | 280,15 | 270,05 | 275,00 | 2,77% | 17.026,00 |
| 07.11.2025 | 260,55 | 268,75 | 245,60 | 267,60 | 4,53% | 22.149,00 |
| 06.11.2025 | 276,25 | 277,80 | 255,40 | 256,00 | -7,91% | 25.552,00 |
| 05.11.2025 | 270,35 | 281,85 | 269,75 | 278,00 | 3,79% | 16.013,00 |
| 04.11.2025 | 281,50 | 283,20 | 267,50 | 267,85 | -6,61% | 30.783,00 |
| 03.11.2025 | 294,00 | 297,35 | 283,05 | 286,80 | -3,61% | 17.686,00 |
| 31.10.2025 | 299,80 | 313,00 | 290,30 | 297,55 | 1,71% | 19.384,00 |
| 30.10.2025 | 297,55 | 304,00 | 281,00 | 292,55 | -2,95% | 15.613,00 |
| 29.10.2025 | 305,00 | 307,95 | 297,50 | 301,45 | -0,64% | 10.463,00 |
| 28.10.2025 | 307,90 | 316,45 | 302,15 | 303,40 | -1,78% | 11.060,00 |
| 27.10.2025 | 316,90 | 320,55 | 307,65 | 308,90 | 1,46% | 24.338,00 |
| 24.10.2025 | 282,05 | 307,05 | 282,00 | 304,45 | 8,97% | 19.690,00 |
| 23.10.2025 | 277,30 | 282,75 | 275,00 | 279,40 | 1,23% | 14.562,00 |
| 22.10.2025 | 287,25 | 288,40 | 267,60 | 276,00 | -5,59% | 26.153,00 |
| 21.10.2025 | 291,55 | 296,40 | 289,00 | 292,35 | -1,17% | 12.039,00 |
| 20.10.2025 | 299,95 | 303,75 | 290,55 | 295,80 | 2,64% | 18.812,00 |
| 17.10.2025 | 281,45 | 288,25 | 268,00 | 288,20 | 2,02% | 31.338,00 |
| 16.10.2025 | 290,00 | 293,65 | 281,45 | 282,50 | -2,35% | 13.608,00 |
| 15.10.2025 | 296,35 | 299,75 | 286,10 | 289,30 | -1,83% | 17.271,00 |
| 14.10.2025 | 300,60 | 304,75 | 289,55 | 294,70 | -4,63% | 31.606,00 |
| 13.10.2025 | 311,55 | 319,40 | 297,55 | 309,00 | 0,59% | 34.670,00 |
| 10.10.2025 | 334,55 | 347,40 | 302,95 | 307,20 | -8,26% | 47.111,00 |
| 09.10.2025 | 329,40 | 339,20 | 327,00 | 334,85 | 0,24% | 17.099,00 |
| 08.10.2025 | 321,95 | 335,70 | 321,00 | 334,05 | 3,53% | 18.746,00 |
| 07.10.2025 | 327,55 | 331,50 | 311,35 | 322,65 | -2,02% | 24.752,00 |
| 06.10.2025 | 329,00 | 335,00 | 325,10 | 329,30 | 3,47% | 34.507,00 |
| 03.10.2025 | 317,20 | 326,50 | 314,25 | 318,25 | 0,33% | 19.119,00 |
| 02.10.2025 | 298,85 | 321,00 | 297,25 | 317,20 | 7,51% | 45.322,00 |
| 01.10.2025 | 285,90 | 297,95 | 282,15 | 295,05 | 2,68% | 21.982,00 |
| 30.09.2025 | 283,80 | 287,95 | 278,90 | 287,35 | 0,84% | 16.330,00 |
| 29.09.2025 | 271,00 | 284,95 | 270,00 | 284,95 | 6,50% | 16.316,00 |
| 26.09.2025 | 262,90 | 268,45 | 259,50 | 267,55 | 1,67% | 13.805,00 |
| 25.09.2025 | 272,35 | 272,70 | 261,10 | 263,15 | -4,26% | 19.149,00 |
| 24.09.2025 | 273,40 | 278,50 | 273,30 | 274,85 | 1,51% | 8.904,00 |
| 23.09.2025 | 280,55 | 283,85 | 269,30 | 270,75 | -3,78% | 12.871,00 |
| 22.09.2025 | 290,95 | 291,10 | 278,70 | 281,40 | -3,76% | 25.234,00 |
| 19.09.2025 | 292,25 | 296,65 | 287,70 | 292,40 | 0,46% | 16.809,00 |
| 18.09.2025 | 275,35 | 298,45 | 274,00 | 291,05 | 7,42% | 36.712,00 |
| 17.09.2025 | 276,20 | 278,00 | 263,15 | 270,95 | -2,08% | 13.017,00 |
| 16.09.2025 | 279,50 | 283,55 | 271,50 | 276,70 | -0,72% | 15.051,00 |
| 15.09.2025 | 276,65 | 278,95 | 272,70 | 278,70 | 1,01% | 14.204,00 |
| 12.09.2025 | 279,65 | 280,60 | 273,65 | 275,90 | 0,96% | 12.550,00 |
| 11.09.2025 | 272,35 | 277,83 | 269,08 | 273,27 | 1,23% | 10.400,00 |
| 10.09.2025 | 272,13 | 280,35 | 267,10 | 269,95 | -0,89% | 20.581,00 |
| 09.09.2025 | 257,75 | 272,83 | 257,75 | 272,38 | 5,41% | 15.565,00 |
| 08.09.2025 | 256,45 | 261,05 | 252,90 | 258,40 | 1,33% | 11.600,00 |
| 05.09.2025 | 264,75 | 268,20 | 249,55 | 255,00 | -2,99% | 20.224,00 |
| 04.09.2025 | 258,25 | 264,30 | 257,60 | 262,85 | 1,41% | 10.782,00 |
| 03.09.2025 | 260,65 | 263,50 | 258,20 | 259,20 | -0,92% | 5.548,00 |
| 02.09.2025 | 261,05 | 265,70 | 254,25 | 261,60 | 0,23% | 16.282,00 |
| 01.09.2025 | 258,40 | 261,65 | 255,50 | 261,00 | 0,33% | 6.621,00 |
| 29.08.2025 | 263,05 | 264,00 | 257,60 | 260,15 | -1,68% | 12.820,00 |
| 28.08.2025 | 267,00 | 270,65 | 262,40 | 264,60 | -0,40% | 7.647,00 |
| 27.08.2025 | 265,25 | 268,60 | 264,30 | 265,65 | 0,30% | 8.280,00 |
| 26.08.2025 | 263,00 | 265,25 | 257,65 | 264,85 | 0,40% | 11.797,00 |
| 25.08.2025 | 268,05 | 269,95 | 261,05 | 263,80 | -3,32% | 15.580,00 |
| 22.08.2025 | 259,75 | 274,95 | 256,05 | 272,85 | 5,55% | 20.641,00 |
| 21.08.2025 | 260,95 | 262,30 | 256,50 | 258,50 | -1,09% | 9.556,00 |
| 20.08.2025 | 258,45 | 262,90 | 250,10 | 261,35 | 0,65% | 24.160,00 |
| 19.08.2025 | 273,45 | 275,35 | 258,70 | 259,65 | -5,56% | 15.985,00 |
| 18.08.2025 | 269,35 | 277,95 | 263,05 | 274,95 | 1,20% | 19.020,00 |
| 15.08.2025 | 279,35 | 280,45 | 269,30 | 271,70 | -2,63% | 19.126,00 |
| 14.08.2025 | 282,15 | 283,15 | 270,85 | 279,05 | -0,23% | 26.578,00 |
| 13.08.2025 | 276,85 | 294,75 | 274,50 | 279,70 | 1,25% | 24.529,00 |
| 12.08.2025 | 276,00 | 283,70 | 269,55 | 276,25 | 0,18% | 22.887,00 |
| 11.08.2025 | 282,35 | 287,40 | 273,95 | 275,75 | 3,37% | 49.959,00 |
| 08.08.2025 | 268,75 | 270,20 | 258,65 | 266,75 | -0,07% | 18.373,00 |
| 07.08.2025 | 260,30 | 273,20 | 259,25 | 266,95 | 2,48% | 34.157,00 |
| 06.08.2025 | 259,50 | 262,60 | 252,55 | 260,50 | 1,15% | 25.155,00 |
| 05.08.2025 | 274,55 | 276,30 | 257,05 | 257,55 | -6,48% | 35.397,00 |
| 04.08.2025 | 273,75 | 279,75 | 268,85 | 275,40 | 1,10% | 41.732,00 |
| 01.08.2025 | 297,90 | 300,80 | 269,60 | 272,40 | -17,65% | 93.462,00 |
| 31.07.2025 | 335,55 | 341,05 | 330,80 | 330,80 | 0,27% | 18.811,00 |
| 30.07.2025 | 322,35 | 336,45 | 322,05 | 329,90 | 2,69% | 17.663,00 |
| 29.07.2025 | 326,65 | 333,50 | 316,85 | 321,25 | -1,94% | 25.245,00 |
| 28.07.2025 | 341,05 | 343,30 | 323,10 | 327,60 | -1,83% | 23.599,00 |
| 25.07.2025 | 332,75 | 338,95 | 329,55 | 333,70 | -1,13% | 16.991,00 |
| 24.07.2025 | 338,65 | 344,55 | 332,65 | 337,50 | 0,01% | 19.564,00 |
| 23.07.2025 | 344,55 | 346,60 | 328,95 | 337,45 | -2,15% | 22.066,00 |
| 22.07.2025 | 354,05 | 360,75 | 337,55 | 344,85 | -2,64% | 31.422,00 |
| 21.07.2025 | 365,40 | 372,00 | 354,20 | 354,20 | -1,99% | 48.802,00 |