220,525€
3,41%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 215,50 | 224,85 | 215,25 | 220,40 | 3,35% | 17.069,00 |
| 05.06.2025 | 225,05 | 231,00 | 210,15 | 213,25 | -4,80% | 18.633,00 |
| 04.06.2025 | 227,95 | 231,85 | 222,80 | 224,00 | -1,73% | 22.349,00 |
| 03.06.2025 | 217,25 | 229,15 | 216,50 | 227,95 | 6,10% | 48.101,00 |
| 02.06.2025 | 216,40 | 218,70 | 212,60 | 214,85 | -1,29% | 17.508,00 |
| 30.05.2025 | 220,05 | 220,30 | 215,05 | 217,65 | -0,50% | 23.599,00 |
| 29.05.2025 | 232,30 | 233,80 | 218,50 | 218,75 | -3,17% | 28.184,00 |
| 28.05.2025 | 235,00 | 235,70 | 224,60 | 225,90 | -4,20% | 22.771,00 |
| 27.05.2025 | 232,50 | 238,75 | 232,50 | 235,80 | 1,42% | 17.467,00 |
| 26.05.2025 | 233,55 | 240,00 | 229,55 | 232,50 | 0,26% | 18.529,00 |
| 23.05.2025 | 240,65 | 241,40 | 229,45 | 231,90 | -3,72% | 38.809,00 |
| 22.05.2025 | 234,95 | 245,45 | 231,35 | 240,85 | 5,17% | 57.368,00 |
| 21.05.2025 | 232,50 | 237,90 | 227,30 | 229,00 | -1,19% | 35.695,00 |
| 20.05.2025 | 236,05 | 240,65 | 228,50 | 231,75 | -1,57% | 30.912,00 |
| 19.05.2025 | 231,70 | 237,70 | 226,20 | 235,45 | -1,51% | 42.877,00 |
| 16.05.2025 | 219,15 | 241,90 | 216,25 | 239,05 | 9,46% | 46.931,00 |
| 15.05.2025 | 233,45 | 233,45 | 215,10 | 218,40 | -7,67% | 50.137,00 |
| 14.05.2025 | 231,10 | 236,55 | 224,70 | 236,55 | 2,96% | 64.473,00 |
| 13.05.2025 | 205,20 | 232,50 | 202,45 | 229,75 | 23,76% | 88.080,00 |
| 12.05.2025 | 182,02 | 191,50 | 181,60 | 185,64 | 4,96% | 40.291,00 |
| 09.05.2025 | 178,50 | 189,98 | 176,74 | 176,86 | -4,00% | 51.786,00 |
| 08.05.2025 | 178,80 | 187,68 | 178,18 | 184,22 | 6,02% | 27.163,00 |
| 07.05.2025 | 175,82 | 177,18 | 170,66 | 173,76 | 0,00% | 9.414,00 |
| 06.05.2025 | 176,78 | 176,78 | 170,22 | 173,76 | -1,54% | 17.982,00 |
| 05.05.2025 | 177,98 | 179,22 | 175,52 | 176,48 | -2,85% | 11.025,00 |
| 02.05.2025 | 180,48 | 183,82 | 178,18 | 181,66 | 1,80% | 18.172,00 |
| 30.04.2025 | 180,88 | 181,78 | 172,74 | 178,44 | -1,39% | 12.110,00 |
| 29.04.2025 | 180,00 | 182,78 | 178,48 | 180,96 | 0,62% | 10.996,00 |
| 28.04.2025 | 182,80 | 185,98 | 173,14 | 179,84 | -2,35% | 23.902,00 |
| 25.04.2025 | 180,56 | 185,74 | 179,00 | 184,16 | 3,00% | 24.979,00 |
| 24.04.2025 | 170,94 | 179,40 | 166,62 | 178,80 | 3,72% | 22.667,00 |
| 23.04.2025 | 171,02 | 176,86 | 168,56 | 172,38 | 4,19% | 38.974,00 |
| 22.04.2025 | 153,50 | 168,96 | 152,48 | 165,44 | 7,43% | 21.355,00 |
| 17.04.2025 | 153,00 | 156,18 | 150,94 | 154,00 | 2,05% | 13.653,00 |
| 16.04.2025 | 150,10 | 153,76 | 148,10 | 150,90 | -2,91% | 19.886,00 |
| 15.04.2025 | 156,04 | 158,80 | 153,02 | 155,42 | -0,72% | 23.325,00 |
| 14.04.2025 | 160,00 | 160,60 | 151,66 | 156,54 | 0,90% | 28.235,00 |
| 11.04.2025 | 151,30 | 157,68 | 147,10 | 155,14 | 2,36% | 23.335,00 |
| 10.04.2025 | 158,00 | 161,42 | 142,26 | 151,56 | -6,39% | 32.172,00 |
| 09.04.2025 | 132,48 | 167,98 | 132,00 | 161,90 | 17,01% | 43.577,00 |
| 08.04.2025 | 146,28 | 153,56 | 134,86 | 138,36 | -4,14% | 38.427,00 |
| 07.04.2025 | 129,80 | 151,50 | 122,22 | 144,34 | -1,57% | 60.222,00 |
| 04.04.2025 | 151,00 | 157,50 | 134,50 | 146,64 | -5,10% | 36.618,00 |
| 03.04.2025 | 159,48 | 159,88 | 148,10 | 154,52 | -8,13% | 22.153,00 |
| 02.04.2025 | 160,78 | 169,00 | 157,50 | 168,20 | 4,06% | 10.745,00 |
| 01.04.2025 | 159,62 | 163,60 | 156,38 | 161,64 | 1,80% | 14.118,00 |
| 31.03.2025 | 159,00 | 160,58 | 151,80 | 158,78 | -1,33% | 29.587,00 |
| 28.03.2025 | 173,98 | 173,98 | 159,76 | 160,92 | -8,26% | 29.898,00 |
| 27.03.2025 | 184,00 | 184,00 | 174,04 | 175,40 | -2,25% | 14.451,00 |
| 26.03.2025 | 187,68 | 190,72 | 178,68 | 179,44 | -4,98% | 19.098,00 |
| 25.03.2025 | 187,00 | 191,24 | 183,80 | 188,84 | 0,77% | 14.953,00 |
| 24.03.2025 | 182,20 | 188,44 | 179,42 | 187,40 | 6,90% | 29.544,00 |
| 21.03.2025 | 176,06 | 176,06 | 169,72 | 175,30 | -0,01% | 6.793,00 |
| 20.03.2025 | 177,00 | 178,92 | 171,28 | 175,32 | 0,47% | 20.045,00 |
| 19.03.2025 | 168,00 | 177,56 | 167,00 | 174,50 | 5,49% | 23.041,00 |
| 18.03.2025 | 170,00 | 173,00 | 163,76 | 165,42 | -4,10% | 21.581,00 |
| 17.03.2025 | 166,44 | 177,08 | 165,10 | 172,50 | 2,81% | 26.518,00 |
| 14.03.2025 | 166,00 | 171,62 | 165,02 | 167,78 | 1,89% | 26.475,00 |
| 13.03.2025 | 173,98 | 177,00 | 163,28 | 164,66 | -5,89% | 30.096,00 |
| 12.03.2025 | 177,00 | 182,04 | 168,74 | 174,96 | -0,28% | 27.550,00 |
| 11.03.2025 | 168,00 | 178,98 | 166,00 | 175,46 | 4,73% | 38.209,00 |
| 10.03.2025 | 193,00 | 193,00 | 163,56 | 167,54 | -16,27% | 62.653,00 |
| 07.03.2025 | 197,44 | 204,00 | 190,62 | 200,10 | 0,78% | 37.432,00 |
| 06.03.2025 | 209,05 | 209,85 | 197,44 | 198,56 | -3,75% | 38.625,00 |
| 05.03.2025 | 203,05 | 206,85 | 193,48 | 206,30 | 2,94% | 34.550,00 |
| 04.03.2025 | 193,98 | 206,40 | 184,22 | 200,40 | 2,16% | 72.952,00 |
| 03.03.2025 | 229,00 | 231,95 | 194,52 | 196,16 | -5,81% | 84.248,00 |
| 28.02.2025 | 193,24 | 208,25 | 190,24 | 208,25 | 3,87% | 57.052,00 |
| 27.02.2025 | 208,95 | 212,60 | 199,68 | 200,50 | -1,06% | 34.331,00 |
| 26.02.2025 | 206,00 | 208,15 | 198,72 | 202,65 | -0,02% | 38.612,00 |
| 25.02.2025 | 211,50 | 212,05 | 195,12 | 202,70 | -6,48% | 99.876,00 |
| 24.02.2025 | 227,05 | 230,75 | 213,80 | 216,75 | -3,77% | 40.497,00 |
| 21.02.2025 | 244,05 | 259,40 | 224,60 | 225,25 | -7,72% | 34.741,00 |
| 20.02.2025 | 250,05 | 253,25 | 239,90 | 244,10 | -1,59% | 23.595,00 |
| 19.02.2025 | 255,55 | 258,35 | 247,15 | 248,05 | -1,90% | 22.164,00 |
| 18.02.2025 | 259,75 | 266,20 | 249,50 | 252,85 | -2,88% | 30.874,00 |
| 17.02.2025 | 260,45 | 264,05 | 259,55 | 260,35 | -0,48% | 19.778,00 |
| 14.02.2025 | 282,00 | 286,95 | 260,75 | 261,60 | -8,26% | 72.928,00 |
| 13.02.2025 | 269,85 | 288,55 | 267,05 | 285,15 | 7,83% | 63.949,00 |
| 12.02.2025 | 259,65 | 266,85 | 255,05 | 264,45 | 2,56% | 26.483,00 |
| 11.02.2025 | 273,95 | 274,85 | 257,05 | 257,85 | -4,98% | 24.686,00 |
| 10.02.2025 | 269,50 | 276,85 | 266,50 | 271,35 | 1,67% | 18.944,00 |
| 07.02.2025 | 261,45 | 273,25 | 261,00 | 266,90 | 2,50% | 21.856,00 |
| 06.02.2025 | 269,15 | 274,50 | 259,40 | 260,40 | -1,49% | 18.395,00 |
| 05.02.2025 | 266,70 | 273,05 | 264,30 | 264,35 | -2,09% | 18.474,00 |
| 04.02.2025 | 271,55 | 278,20 | 268,10 | 270,00 | -2,21% | 20.281,00 |
| 03.02.2025 | 257,00 | 280,40 | 256,15 | 276,10 | -1,73% | 51.674,00 |
| 31.01.2025 | 289,80 | 293,15 | 277,00 | 280,95 | -2,52% | 17.423,00 |
| 30.01.2025 | 282,95 | 293,25 | 281,10 | 288,20 | 3,00% | 24.297,00 |
| 29.01.2025 | 272,55 | 282,40 | 267,00 | 279,80 | 3,71% | 24.144,00 |
| 28.01.2025 | 270,75 | 272,95 | 264,55 | 269,80 | 1,73% | 27.859,00 |
| 27.01.2025 | 268,00 | 276,00 | 253,05 | 265,20 | -6,78% | 59.444,00 |
| 24.01.2025 | 287,00 | 295,20 | 283,60 | 284,50 | 0,09% | 25.035,00 |
| 23.01.2025 | 280,00 | 291,70 | 275,45 | 284,25 | 0,12% | 50.184,00 |
| 22.01.2025 | 281,00 | 286,15 | 274,75 | 283,90 | 0,46% | 28.128,00 |
| 21.01.2025 | 280,05 | 290,25 | 263,50 | 282,60 | -2,65% | 60.182,00 |
| 20.01.2025 | 293,00 | 299,00 | 282,05 | 290,30 | 1,10% | 101.481,00 |
| 17.01.2025 | 278,60 | 290,95 | 277,85 | 287,15 | 4,91% | 42.899,00 |
| 16.01.2025 | 268,95 | 276,80 | 261,30 | 273,70 | 2,51% | 20.264,00 |
| 15.01.2025 | 248,55 | 270,15 | 247,45 | 267,00 | 7,77% | 17.426,00 |