139,400€
-0,92%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 141,00 | 142,44 | 138,02 | 139,78 | -0,65% | 8.378,00 |
| 03.06.2026 | 150,48 | 151,50 | 140,50 | 140,70 | -5,85% | 22.591,00 |
| 02.06.2026 | 155,02 | 156,00 | 147,62 | 149,44 | -4,69% | 22.382,00 |
| 01.06.2026 | 162,94 | 162,94 | 151,70 | 156,80 | -3,29% | 15.078,00 |
| 29.05.2026 | 156,80 | 164,50 | 154,10 | 162,14 | 3,56% | 17.224,00 |
| 28.05.2026 | 148,00 | 156,68 | 145,52 | 156,56 | 4,55% | 27.636,00 |
| 27.05.2026 | 154,42 | 156,16 | 149,70 | 149,74 | -3,37% | 17.882,00 |
| 26.05.2026 | 161,60 | 162,00 | 154,02 | 154,96 | -6,36% | 14.687,00 |
| 25.05.2026 | 161,50 | 167,10 | 161,00 | 165,48 | 3,76% | 15.441,00 |
| 22.05.2026 | 167,00 | 167,90 | 159,20 | 159,48 | -4,56% | 11.703,00 |
| 21.05.2026 | 166,88 | 168,08 | 162,14 | 167,10 | 1,41% | 8.972,00 |
| 20.05.2026 | 168,00 | 169,72 | 164,00 | 164,78 | -1,03% | 10.331,00 |
| 19.05.2026 | 162,90 | 168,36 | 160,50 | 166,50 | 2,32% | 10.672,00 |
| 18.05.2026 | 164,20 | 167,36 | 158,30 | 162,72 | -3,36% | 16.782,00 |
| 15.05.2026 | 180,00 | 180,98 | 165,64 | 168,38 | -9,31% | 27.684,00 |
| 14.05.2026 | 171,60 | 190,18 | 167,02 | 185,66 | 7,73% | 19.606,00 |
| 13.05.2026 | 178,00 | 180,32 | 168,94 | 172,34 | -1,80% | 15.337,00 |
| 12.05.2026 | 181,50 | 185,62 | 171,04 | 175,50 | -4,40% | 25.079,00 |
| 11.05.2026 | 171,50 | 184,98 | 164,62 | 183,58 | 7,71% | 31.954,00 |
| 08.05.2026 | 159,00 | 170,44 | 155,38 | 170,44 | 3,85% | 16.796,00 |
| 07.05.2026 | 167,98 | 169,64 | 162,02 | 164,12 | -2,45% | 8.485,00 |
| 06.05.2026 | 169,00 | 173,26 | 164,74 | 168,24 | -0,56% | 20.176,00 |
| 05.05.2026 | 178,50 | 181,40 | 166,36 | 169,18 | -2,67% | 29.005,00 |
| 04.05.2026 | 169,60 | 176,38 | 165,98 | 173,82 | 8,54% | 31.767,00 |
| 30.04.2026 | 156,00 | 161,44 | 154,50 | 160,14 | 3,05% | 9.969,00 |
| 29.04.2026 | 165,40 | 166,48 | 152,02 | 155,40 | -6,27% | 21.256,00 |
| 28.04.2026 | 168,08 | 168,30 | 161,46 | 165,80 | -1,31% | 14.051,00 |
| 27.04.2026 | 170,50 | 173,70 | 166,58 | 168,00 | -1,32% | 10.157,00 |
| 24.04.2026 | 171,00 | 173,08 | 167,78 | 170,24 | 0,67% | 9.665,00 |
| 23.04.2026 | 173,50 | 175,12 | 166,06 | 169,10 | -3,84% | 10.831,00 |
| 22.04.2026 | 174,02 | 180,48 | 173,00 | 175,86 | 5,31% | 18.281,00 |
| 21.04.2026 | 179,48 | 182,86 | 166,06 | 167,00 | -7,12% | 21.954,00 |
| 20.04.2026 | 169,78 | 180,00 | 168,00 | 179,80 | 2,49% | 30.199,00 |
| 17.04.2026 | 166,98 | 182,60 | 165,00 | 175,44 | 3,50% | 34.598,00 |
| 16.04.2026 | 167,30 | 169,98 | 160,14 | 169,50 | 2,18% | 17.267,00 |
| 15.04.2026 | 158,50 | 166,48 | 154,76 | 165,88 | 6,16% | 11.602,00 |
| 14.04.2026 | 150,00 | 158,50 | 149,50 | 156,26 | 5,50% | 16.797,00 |
| 13.04.2026 | 139,98 | 149,00 | 139,02 | 148,12 | 3,62% | 8.057,00 |
| 10.04.2026 | 145,56 | 146,20 | 139,30 | 142,94 | -0,94% | 12.565,00 |
| 09.04.2026 | 149,98 | 153,00 | 142,52 | 144,30 | -3,85% | 18.708,00 |
| 08.04.2026 | 157,02 | 161,00 | 148,80 | 150,08 | -0,40% | 21.909,00 |
| 07.04.2026 | 150,50 | 150,82 | 143,74 | 150,68 | 1,43% | 10.262,00 |
| 02.04.2026 | 145,50 | 149,22 | 142,38 | 148,56 | -1,18% | 5.763,00 |
| 01.04.2026 | 153,60 | 154,48 | 148,90 | 150,34 | -0,57% | 11.393,00 |
| 31.03.2026 | 142,38 | 151,82 | 140,18 | 151,20 | 7,80% | 9.770,00 |
| 30.03.2026 | 142,78 | 145,12 | 138,28 | 140,26 | 0,24% | 21.169,00 |
| 27.03.2026 | 151,02 | 151,20 | 138,54 | 139,92 | -7,34% | 19.161,00 |
| 26.03.2026 | 154,98 | 155,28 | 149,24 | 151,00 | -3,58% | 14.400,00 |
| 25.03.2026 | 159,22 | 164,50 | 155,52 | 156,60 | -0,75% | 14.590,00 |
| 24.03.2026 | 172,86 | 174,46 | 153,58 | 157,78 | -8,30% | 18.943,00 |
| 23.03.2026 | 166,02 | 175,54 | 164,22 | 172,06 | 0,51% | 18.421,00 |
| 20.03.2026 | 175,50 | 176,88 | 168,46 | 171,18 | -2,69% | 17.921,00 |
| 19.03.2026 | 176,22 | 177,48 | 167,20 | 175,92 | -0,80% | 18.395,00 |
| 18.03.2026 | 183,02 | 187,00 | 174,90 | 177,34 | -3,03% | 29.508,00 |
| 17.03.2026 | 177,48 | 184,82 | 175,40 | 182,88 | 2,88% | 15.148,00 |
| 16.03.2026 | 176,12 | 179,20 | 173,28 | 177,76 | 3,57% | 15.815,00 |
| 13.03.2026 | 170,38 | 179,28 | 169,50 | 171,64 | 2,64% | 13.118,00 |
| 12.03.2026 | 168,98 | 171,26 | 167,22 | 167,22 | -2,24% | 7.118,00 |
| 11.03.2026 | 169,50 | 174,80 | 166,64 | 171,06 | 1,22% | 8.814,00 |
| 10.03.2026 | 174,00 | 178,52 | 167,78 | 169,00 | -1,53% | 18.688,00 |
| 09.03.2026 | 166,66 | 175,68 | 164,00 | 171,62 | 1,25% | 16.201,00 |
| 06.03.2026 | 176,40 | 178,24 | 168,02 | 169,50 | -4,41% | 16.269,00 |
| 05.03.2026 | 179,28 | 184,28 | 174,06 | 177,32 | -1,04% | 22.727,00 |
| 04.03.2026 | 165,10 | 182,34 | 165,10 | 179,18 | 14,11% | 45.132,00 |
| 03.03.2026 | 154,80 | 160,44 | 149,14 | 157,02 | -0,85% | 16.702,00 |
| 02.03.2026 | 146,80 | 159,20 | 145,02 | 158,36 | 6,86% | 15.049,00 |
| 27.02.2026 | 153,48 | 154,88 | 145,64 | 148,20 | -3,42% | 8.508,00 |
| 26.02.2026 | 154,98 | 157,98 | 150,24 | 153,44 | -1,64% | 17.127,00 |
| 25.02.2026 | 138,50 | 157,28 | 138,00 | 156,00 | 13,52% | 26.930,00 |
| 24.02.2026 | 134,00 | 137,42 | 129,76 | 137,42 | 1,34% | 15.604,00 |
| 23.02.2026 | 140,88 | 143,14 | 134,68 | 135,60 | -6,87% | 16.411,00 |
| 20.02.2026 | 142,98 | 148,64 | 139,54 | 145,60 | 3,25% | 19.088,00 |
| 19.02.2026 | 140,50 | 142,00 | 137,44 | 141,02 | 0,87% | 11.472,00 |
| 18.02.2026 | 140,50 | 147,12 | 138,72 | 139,80 | 0,11% | 28.209,00 |
| 17.02.2026 | 137,88 | 143,96 | 134,34 | 139,64 | 0,61% | 15.628,00 |
| 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 |