137,600€
-0,86%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 137,86 | 137,86 | 136,75 | 137,04 | -1,27% | 589,00 |
| 16.02.2026 | 138,52 | 139,98 | 135,82 | 138,80 | 0,19% | 13.848,00 |
| 13.02.2026 | 120,60 | 141,12 | 120,02 | 138,54 | 16,15% | 44.379,00 |
| 12.02.2026 | 128,84 | 130,06 | 117,36 | 119,28 | -7,64% | 40.313,00 |
| 11.02.2026 | 132,18 | 134,50 | 125,30 | 129,14 | -5,65% | 37.103,00 |
| 10.02.2026 | 138,32 | 140,66 | 135,92 | 136,88 | -2,52% | 14.104,00 |
| 09.02.2026 | 142,00 | 142,00 | 134,00 | 140,42 | 0,47% | 32.491,00 |
| 06.02.2026 | 129,74 | 139,92 | 127,52 | 139,76 | 12,71% | 65.583,00 |
| 05.02.2026 | 139,16 | 141,50 | 123,58 | 124,00 | -13,13% | 75.043,00 |
| 04.02.2026 | 152,18 | 152,98 | 139,56 | 142,74 | -6,15% | 31.275,00 |
| 03.02.2026 | 159,90 | 162,50 | 147,44 | 152,10 | -4,57% | 34.602,00 |
| 02.02.2026 | 154,02 | 161,72 | 153,24 | 159,38 | -2,99% | 43.526,00 |
| 30.01.2026 | 163,72 | 167,10 | 161,02 | 164,30 | -1,32% | 19.833,00 |
| 29.01.2026 | 173,64 | 174,26 | 162,62 | 166,50 | -4,93% | 29.300,00 |
| 28.01.2026 | 177,36 | 178,78 | 173,76 | 175,14 | -0,08% | 13.122,00 |
| 27.01.2026 | 182,50 | 183,00 | 173,78 | 175,28 | -2,49% | 18.655,00 |
| 26.01.2026 | 179,04 | 181,26 | 177,84 | 179,76 | -1,97% | 21.933,00 |
| 23.01.2026 | 191,58 | 191,58 | 182,54 | 183,38 | -3,48% | 18.037,00 |
| 22.01.2026 | 195,50 | 197,82 | 190,00 | 190,00 | -2,20% | 9.524,00 |
| 21.01.2026 | 194,56 | 197,96 | 189,82 | 194,28 | 0,01% | 19.113,00 |
| 20.01.2026 | 199,00 | 200,15 | 193,02 | 194,26 | -3,71% | 20.780,00 |
| 19.01.2026 | 201,95 | 201,95 | 198,32 | 201,75 | -2,89% | 19.548,00 |
| 16.01.2026 | 209,00 | 209,25 | 203,60 | 207,75 | 0,70% | 11.968,00 |
| 15.01.2026 | 217,00 | 218,40 | 204,60 | 206,30 | -6,14% | 22.414,00 |
| 14.01.2026 | 218,35 | 225,45 | 217,45 | 219,80 | 1,17% | 26.247,00 |
| 13.01.2026 | 209,45 | 219,15 | 208,80 | 217,25 | 4,27% | 23.163,00 |
| 12.01.2026 | 207,85 | 211,95 | 204,25 | 208,35 | 0,65% | 18.938,00 |
| 09.01.2026 | 211,85 | 213,20 | 204,05 | 207,00 | -1,78% | 27.516,00 |
| 08.01.2026 | 208,00 | 214,85 | 206,65 | 210,75 | 0,05% | 17.389,00 |
| 07.01.2026 | 216,50 | 216,65 | 205,80 | 210,65 | -1,82% | 22.409,00 |
| 06.01.2026 | 218,40 | 220,20 | 210,05 | 214,55 | -1,40% | 29.269,00 |
| 05.01.2026 | 208,75 | 220,70 | 208,70 | 217,60 | 7,86% | 33.132,00 |
| 02.01.2026 | 195,56 | 203,20 | 192,52 | 201,75 | 1,13% | 24.554,00 |
| 30.12.2025 | 198,00 | 199,94 | 197,14 | 199,50 | 0,40% | 8.848,00 |
| 29.12.2025 | 203,95 | 203,95 | 198,06 | 198,70 | -3,19% | 20.453,00 |
| 23.12.2025 | 208,50 | 209,95 | 202,85 | 205,25 | -2,68% | 16.000,00 |
| 22.12.2025 | 210,85 | 216,20 | 210,85 | 210,90 | 0,33% | 20.188,00 |
| 19.12.2025 | 207,50 | 211,20 | 205,55 | 210,20 | 2,79% | 16.034,00 |
| 18.12.2025 | 211,00 | 217,55 | 204,50 | 204,50 | -1,47% | 22.451,00 |
| 17.12.2025 | 214,40 | 221,05 | 207,55 | 207,55 | -3,40% | 11.164,00 |
| 16.12.2025 | 211,30 | 218,35 | 210,60 | 214,85 | 0,80% | 17.127,00 |
| 15.12.2025 | 227,45 | 229,05 | 210,55 | 213,15 | -6,47% | 23.948,00 |
| 12.12.2025 | 232,15 | 236,50 | 224,35 | 227,90 | -0,46% | 9.703,00 |
| 11.12.2025 | 229,95 | 231,00 | 222,10 | 228,95 | -2,99% | 18.213,00 |
| 10.12.2025 | 239,00 | 240,00 | 232,70 | 236,00 | -1,05% | 13.217,00 |
| 09.12.2025 | 233,55 | 244,25 | 229,50 | 238,50 | 0,91% | 13.465,00 |
| 08.12.2025 | 234,50 | 237,50 | 232,00 | 236,35 | 2,21% | 11.179,00 |
| 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 |