294,750€
2,58%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 364,80 | 381,25 | 349,50 | 361,40 | 1,90% | 63.995,00 |
| 17.07.2025 | 342,25 | 359,00 | 341,05 | 354,65 | 3,64% | 41.618,00 |
| 16.07.2025 | 334,55 | 348,35 | 333,65 | 342,20 | 2,30% | 35.188,00 |
| 15.07.2025 | 333,00 | 344,20 | 322,20 | 334,50 | -0,76% | 32.038,00 |
| 14.07.2025 | 337,15 | 340,65 | 332,45 | 337,05 | 1,98% | 35.610,00 |
| 11.07.2025 | 340,50 | 342,75 | 323,35 | 330,50 | -0,66% | 77.770,00 |
| 10.07.2025 | 317,35 | 332,70 | 315,85 | 332,70 | 4,43% | 52.204,00 |
| 09.07.2025 | 300,25 | 319,05 | 300,25 | 318,60 | 5,39% | 37.447,00 |
| 08.07.2025 | 302,00 | 315,00 | 297,55 | 302,30 | -0,61% | 30.708,00 |
| 07.07.2025 | 300,00 | 309,90 | 298,90 | 304,15 | 2,22% | 24.476,00 |
| 04.07.2025 | 302,00 | 303,00 | 297,45 | 297,55 | -1,88% | 9.484,00 |
| 03.07.2025 | 300,00 | 304,40 | 296,95 | 303,25 | 1,05% | 22.937,00 |
| 02.07.2025 | 287,25 | 302,75 | 287,25 | 300,10 | 5,48% | 43.395,00 |
| 01.07.2025 | 293,55 | 299,20 | 283,70 | 284,50 | -4,51% | 29.377,00 |
| 30.06.2025 | 303,05 | 307,00 | 295,30 | 297,95 | -1,32% | 29.783,00 |
| 27.06.2025 | 320,80 | 322,30 | 296,35 | 301,95 | -5,58% | 64.030,00 |
| 26.06.2025 | 308,15 | 325,45 | 300,25 | 319,80 | 4,89% | 64.779,00 |
| 25.06.2025 | 295,30 | 317,95 | 295,30 | 304,90 | 2,73% | 74.945,00 |
| 24.06.2025 | 269,75 | 300,00 | 267,65 | 296,80 | 11,64% | 93.446,00 |
| 23.06.2025 | 264,20 | 272,20 | 255,45 | 265,85 | -0,52% | 81.332,00 |
| 20.06.2025 | 252,20 | 269,40 | 251,00 | 267,25 | 7,85% | 116.225,00 |
| 19.06.2025 | 255,80 | 256,85 | 242,40 | 247,80 | -3,65% | 70.585,00 |
| 18.06.2025 | 221,70 | 260,95 | 219,05 | 257,20 | 15,99% | 90.739,00 |
| 17.06.2025 | 223,00 | 224,80 | 216,70 | 221,75 | -1,90% | 19.729,00 |
| 16.06.2025 | 213,20 | 227,45 | 212,00 | 226,05 | 7,39% | 40.113,00 |
| 13.06.2025 | 203,95 | 210,50 | 201,10 | 210,50 | 0,98% | 48.173,00 |
| 12.06.2025 | 215,80 | 216,00 | 206,65 | 208,45 | -4,53% | 38.960,00 |
| 11.06.2025 | 224,80 | 226,50 | 217,00 | 218,35 | -2,52% | 11.675,00 |
| 10.06.2025 | 225,80 | 228,55 | 220,65 | 224,00 | 0,29% | 8.519,00 |
| 09.06.2025 | 222,30 | 226,30 | 220,05 | 223,35 | 1,34% | 16.329,00 |
| 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 |