193,790€
-1,21%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 192,66 | 195,25 | 189,90 | 193,84 | -1,18% | 30.284,00 |
| 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 |
| 14.01.2025 | 248,95 | 256,85 | 243,95 | 247,75 | 0,92% | 29.549,00 |
| 13.01.2025 | 248,25 | 249,65 | 235,50 | 245,50 | -2,77% | 31.639,00 |
| 10.01.2025 | 252,50 | 255,70 | 242,05 | 252,50 | 1,84% | 15.046,00 |
| 09.01.2025 | 253,90 | 253,90 | 245,05 | 247,95 | -1,74% | 18.508,00 |
| 08.01.2025 | 251,70 | 258,20 | 245,75 | 252,35 | -1,25% | 17.993,00 |
| 07.01.2025 | 275,05 | 276,95 | 251,45 | 255,55 | -7,86% | 25.711,00 |
| 06.01.2025 | 271,70 | 282,75 | 262,50 | 277,35 | 5,58% | 39.984,00 |
| 03.01.2025 | 250,95 | 262,95 | 249,50 | 262,70 | 4,98% | 21.266,00 |
| 02.01.2025 | 246,70 | 254,75 | 243,45 | 250,25 | 0,20% | 54.091,00 |
| 30.12.2024 | 252,00 | 253,70 | 249,15 | 249,75 | -2,02% | 38.684,00 |
| 27.12.2024 | 264,75 | 265,45 | 252,75 | 254,90 | -0,82% | 18.358,00 |
| 23.12.2024 | 266,45 | 267,50 | 252,70 | 257,00 | -3,75% | 29.279,00 |
| 20.12.2024 | 263,05 | 270,55 | 245,35 | 267,00 | 1,04% | 77.300,00 |
| 19.12.2024 | 272,00 | 283,60 | 259,45 | 264,25 | -2,49% | 54.230,00 |
| 18.12.2024 | 292,45 | 297,15 | 266,20 | 271,00 | -8,72% | 45.881,00 |
| 17.12.2024 | 302,65 | 306,75 | 289,05 | 296,90 | -1,13% | 34.370,00 |
| 16.12.2024 | 304,20 | 311,05 | 299,40 | 300,30 | 1,50% | 57.620,00 |
| 13.12.2024 | 300,05 | 302,00 | 291,20 | 295,85 | -1,05% | 25.003,00 |
| 12.12.2024 | 301,95 | 307,75 | 294,00 | 299,00 | -0,23% | 43.074,00 |
| 11.12.2024 | 290,55 | 305,70 | 290,55 | 299,70 | 4,13% | 46.915,00 |
| 10.12.2024 | 297,85 | 303,30 | 284,35 | 287,80 | -2,41% | 46.628,00 |
| 09.12.2024 | 320,00 | 322,50 | 294,90 | 294,90 | -9,47% | 74.593,00 |
| 06.12.2024 | 306,35 | 330,85 | 302,50 | 325,75 | 7,35% | 56.752,00 |
| 05.12.2024 | 329,10 | 331,00 | 298,00 | 303,45 | -3,51% | 104.983,00 |
| 04.12.2024 | 297,05 | 315,45 | 295,50 | 314,50 | 6,75% | 49.088,00 |
| 03.12.2024 | 290,65 | 299,15 | 278,20 | 294,60 | 2,19% | 51.787,00 |
| 02.12.2024 | 283,50 | 297,00 | 280,20 | 288,30 | 3,33% | 52.426,00 |
| 29.11.2024 | 293,00 | 299,45 | 279,00 | 279,00 | -2,11% | 67.120,00 |
| 28.11.2024 | 292,50 | 293,45 | 284,50 | 285,00 | -3,23% | 32.590,00 |
| 27.11.2024 | 287,85 | 297,35 | 279,55 | 294,50 | 5,18% | 55.902,00 |
| 26.11.2024 | 292,65 | 295,00 | 276,05 | 280,00 | -5,71% | 54.369,00 |
| 25.11.2024 | 292,00 | 302,30 | 277,90 | 296,95 | 1,68% | 75.031,00 |
| 22.11.2024 | 286,60 | 299,05 | 276,05 | 292,05 | 3,71% | 84.429,00 |
| 21.11.2024 | 314,50 | 317,30 | 273,90 | 281,60 | -7,32% | 117.380,00 |
| 20.11.2024 | 306,25 | 323,95 | 288,40 | 303,85 | -0,69% | 92.724,00 |
| 19.11.2024 | 306,05 | 310,40 | 298,00 | 305,95 | -0,50% | 60.316,00 |
| 18.11.2024 | 294,20 | 311,10 | 273,00 | 307,50 | 5,94% | 96.326,00 |
| 15.11.2024 | 262,90 | 290,95 | 259,50 | 290,25 | 9,03% | 70.207,00 |
| 14.11.2024 | 274,90 | 284,50 | 260,00 | 266,20 | -1,28% | 89.625,00 |
| 13.11.2024 | 285,70 | 313,00 | 267,90 | 269,65 | -10,33% | 149.462,00 |
| 12.11.2024 | 321,60 | 327,95 | 280,00 | 300,70 | -0,97% | 185.427,00 |
| 11.11.2024 | 277,25 | 314,50 | 275,05 | 303,65 | 20,45% | 205.673,00 |
| 08.11.2024 | 236,30 | 254,60 | 235,55 | 252,10 | 6,55% | 71.317,00 |
| 07.11.2024 | 230,40 | 240,50 | 224,50 | 236,60 | 0,00% | 95.049,00 |
| 06.11.2024 | 206,00 | 239,85 | 194,00 | 236,60 | 33,21% | 205.345,00 |
| 05.11.2024 | 170,38 | 180,20 | 169,02 | 177,62 | 3,75% | 30.491,00 |
| 04.11.2024 | 166,78 | 171,62 | 162,08 | 171,20 | 1,65% | 36.297,00 |
| 01.11.2024 | 166,30 | 175,72 | 164,60 | 168,42 | 2,38% | 54.892,00 |
| 31.10.2024 | 185,92 | 191,82 | 164,22 | 164,50 | -14,66% | 64.517,00 |
| 30.10.2024 | 204,15 | 204,15 | 181,00 | 192,76 | -5,18% | 50.619,00 |
| 29.10.2024 | 206,50 | 207,45 | 200,15 | 203,30 | 2,07% | 53.186,00 |
| 28.10.2024 | 193,10 | 201,30 | 193,10 | 199,18 | 4,83% | 28.601,00 |
| 25.10.2024 | 192,00 | 197,18 | 188,52 | 190,00 | -1,48% | 30.171,00 |
| 24.10.2024 | 189,38 | 194,94 | 186,02 | 192,86 | 4,38% | 38.438,00 |
| 23.10.2024 | 193,42 | 194,46 | 180,68 | 184,76 | -5,61% | 36.816,00 |
| 22.10.2024 | 196,00 | 199,66 | 191,68 | 195,74 | -1,25% | 24.229,00 |
| 21.10.2024 | 206,05 | 208,80 | 192,16 | 198,22 | -2,07% | 64.187,00 |
| 18.10.2024 | 192,58 | 202,50 | 190,78 | 202,40 | 7,03% | 44.486,00 |
| 17.10.2024 | 192,98 | 194,64 | 185,74 | 189,10 | -2,37% | 41.865,00 |
| 16.10.2024 | 182,98 | 195,24 | 180,02 | 193,70 | 7,27% | 51.031,00 |
| 15.10.2024 | 178,98 | 187,72 | 172,76 | 180,58 | 0,42% | 48.306,00 |
| 14.10.2024 | 164,12 | 181,18 | 163,52 | 179,82 | 11,44% | 64.903,00 |
| 11.10.2024 | 151,62 | 163,38 | 150,86 | 161,36 | 6,90% | 26.447,00 |
| 10.10.2024 | 152,82 | 154,12 | 148,12 | 150,94 | -1,13% | 15.848,00 |
| 09.10.2024 | 153,02 | 157,34 | 151,46 | 152,66 | 0,26% | 16.730,00 |