160,110€
4,44%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 156,44 | 163,50 | 153,86 | 160,08 | 3,87% | 18.768,00 |
| 08.10.2026 | 159,36 | 159,64 | 153,62 | 154,12 | -2,86% | 11.584,00 |
| 07.10.2026 | 164,00 | 164,00 | 158,20 | 158,66 | -3,62% | 14.056,00 |
| 06.10.2026 | 167,00 | 171,02 | 164,30 | 164,62 | -1,90% | 10.911,00 |
| 05.10.2026 | 166,00 | 171,12 | 164,38 | 167,80 | 3,26% | 21.475,00 |
| 02.10.2026 | 172,58 | 178,00 | 160,76 | 162,50 | -3,55% | 38.787,00 |
| 01.10.2026 | 167,60 | 170,24 | 163,94 | 168,48 | 2,08% | 8.674,00 |
| 30.09.2026 | 168,00 | 174,10 | 162,54 | 165,04 | -0,55% | 14.162,00 |
| 29.09.2026 | 168,02 | 173,80 | 165,96 | 165,96 | -1,86% | 10.598,00 |
| 28.09.2026 | 168,30 | 174,58 | 166,28 | 169,10 | -1,26% | 12.782,00 |
| 25.09.2026 | 174,02 | 176,72 | 169,28 | 171,26 | -2,45% | 9.469,00 |
| 24.09.2026 | 173,52 | 178,18 | 169,50 | 175,56 | 1,22% | 12.420,00 |
| 23.09.2026 | 176,74 | 179,26 | 171,62 | 173,44 | -1,40% | 14.168,00 |
| 22.09.2026 | 169,50 | 176,72 | 169,12 | 175,90 | 0,27% | 21.632,00 |
| 21.09.2026 | 170,50 | 181,26 | 170,50 | 175,42 | 3,82% | 37.278,00 |
| 18.09.2026 | 154,00 | 170,78 | 153,12 | 168,96 | 11,44% | 42.641,00 |
| 17.09.2026 | 146,18 | 151,64 | 144,50 | 151,62 | 5,81% | 15.290,00 |
| 16.09.2026 | 148,88 | 151,24 | 140,76 | 143,30 | -3,98% | 19.981,00 |
| 15.09.2026 | 159,50 | 161,00 | 145,74 | 149,24 | -10,18% | 17.236,00 |
| 14.09.2026 | 153,00 | 167,12 | 151,50 | 166,16 | 9,95% | 23.400,00 |
| 11.09.2026 | 148,32 | 156,76 | 147,70 | 151,12 | 1,82% | 11.032,00 |
| 10.09.2026 | 150,50 | 152,00 | 146,60 | 148,42 | -1,26% | 11.151,00 |
| 09.09.2026 | 155,62 | 158,54 | 150,32 | 150,32 | -2,41% | 14.235,00 |
| 08.09.2026 | 157,50 | 157,64 | 153,78 | 154,04 | -2,68% | 9.086,00 |
| 07.09.2026 | 161,00 | 162,50 | 157,18 | 158,28 | -0,14% | 13.212,00 |
| 04.09.2026 | 165,20 | 165,20 | 157,58 | 158,50 | -4,26% | 15.345,00 |
| 03.09.2026 | 151,10 | 168,38 | 150,72 | 165,56 | 9,61% | 19.822,00 |
| 02.09.2026 | 154,08 | 154,20 | 148,38 | 151,04 | -0,92% | 14.228,00 |
| 01.09.2026 | 161,82 | 161,98 | 151,20 | 152,44 | -5,94% | 14.570,00 |
| 31.08.2026 | 154,98 | 163,42 | 152,64 | 162,06 | 4,83% | 12.267,00 |
| 28.08.2026 | 162,62 | 164,20 | 152,02 | 154,60 | -5,51% | 22.490,00 |
| 27.08.2026 | 156,50 | 166,40 | 155,22 | 163,62 | 4,74% | 25.972,00 |
| 26.08.2026 | 161,00 | 161,50 | 154,16 | 156,22 | -2,15% | 11.296,00 |
| 25.08.2026 | 158,02 | 162,10 | 150,52 | 159,66 | 3,76% | 18.283,00 |
| 24.08.2026 | 158,00 | 164,44 | 153,20 | 153,88 | -3,81% | 20.934,00 |
| 21.08.2026 | 151,00 | 163,70 | 151,00 | 159,98 | 8,71% | 66.870,00 |
| 20.08.2026 | 141,30 | 149,50 | 140,72 | 147,16 | 7,26% | 45.148,00 |
| 19.08.2026 | 126,00 | 141,90 | 125,54 | 137,20 | 8,63% | 28.137,00 |
| 18.08.2026 | 129,50 | 129,68 | 126,30 | 126,30 | -3,48% | 13.113,00 |
| 17.08.2026 | 129,30 | 131,16 | 127,02 | 130,86 | 1,54% | 8.391,00 |
| 14.08.2026 | 133,20 | 133,20 | 127,80 | 128,88 | -3,55% | 8.776,00 |
| 13.08.2026 | 130,28 | 133,80 | 127,66 | 133,62 | 3,41% | 22.242,00 |
| 12.08.2026 | 129,78 | 131,02 | 128,00 | 129,22 | 0,80% | 8.203,00 |
| 11.08.2026 | 129,78 | 132,24 | 126,86 | 128,20 | -0,54% | 8.528,00 |
| 10.08.2026 | 133,88 | 135,30 | 128,16 | 128,90 | -3,04% | 10.990,00 |
| 07.08.2026 | 127,18 | 134,42 | 125,84 | 132,94 | 5,19% | 14.448,00 |
| 06.08.2026 | 131,00 | 131,50 | 126,38 | 126,38 | -3,11% | 9.776,00 |
| 05.08.2026 | 132,20 | 133,40 | 128,58 | 130,44 | -0,85% | 9.448,00 |
| 04.08.2026 | 128,50 | 132,00 | 126,36 | 131,56 | 2,86% | 16.406,00 |
| 03.08.2026 | 128,18 | 132,54 | 122,98 | 127,90 | 0,71% | 26.717,00 |
| 31.07.2026 | 136,00 | 136,80 | 121,50 | 127,00 | -10,55% | 47.972,00 |
| 30.07.2026 | 139,30 | 143,00 | 138,58 | 141,98 | 1,60% | 10.476,00 |
| 29.07.2026 | 146,50 | 148,60 | 138,80 | 139,74 | -5,13% | 7.087,00 |
| 28.07.2026 | 143,50 | 147,44 | 139,46 | 147,30 | 0,34% | 12.028,00 |
| 27.07.2026 | 143,00 | 147,50 | 141,40 | 146,80 | 5,41% | 9.430,00 |
| 24.07.2026 | 142,52 | 143,78 | 135,40 | 139,26 | -1,36% | 10.186,00 |
| 23.07.2026 | 146,50 | 147,38 | 140,00 | 141,18 | -3,20% | 11.121,00 |
| 22.07.2026 | 153,98 | 153,98 | 145,66 | 145,84 | -5,38% | 10.629,00 |
| 21.07.2026 | 142,22 | 159,10 | 142,22 | 154,14 | 9,68% | 24.934,00 |
| 20.07.2026 | 138,38 | 144,12 | 136,18 | 140,54 | 2,30% | 6.770,00 |
| 17.07.2026 | 137,62 | 140,46 | 133,84 | 137,38 | -2,15% | 9.333,00 |
| 16.07.2026 | 146,00 | 146,00 | 139,54 | 140,40 | -3,90% | 10.635,00 |
| 15.07.2026 | 142,68 | 146,58 | 140,56 | 146,10 | 3,40% | 6.501,00 |
| 14.07.2026 | 139,08 | 141,98 | 136,72 | 141,30 | 3,41% | 7.413,00 |
| 13.07.2026 | 137,26 | 139,92 | 135,24 | 136,64 | -2,01% | 8.675,00 |
| 10.07.2026 | 141,50 | 146,74 | 138,82 | 139,44 | 0,39% | 7.314,00 |
| 09.07.2026 | 140,88 | 141,66 | 135,62 | 138,90 | -0,60% | 9.368,00 |
| 08.07.2026 | 141,72 | 141,78 | 136,96 | 139,74 | -2,50% | 12.324,00 |
| 07.07.2026 | 145,28 | 148,62 | 141,88 | 143,32 | -3,36% | 8.595,00 |
| 06.07.2026 | 147,30 | 150,00 | 140,58 | 148,30 | 0,34% | 11.295,00 |
| 03.07.2026 | 144,64 | 147,80 | 144,64 | 147,80 | 1,87% | 5.985,00 |
| 02.07.2026 | 142,00 | 150,88 | 138,78 | 145,08 | 3,70% | 13.243,00 |
| 01.07.2026 | 127,94 | 144,26 | 126,92 | 139,90 | 9,40% | 17.543,00 |
| 30.06.2026 | 132,50 | 132,50 | 124,80 | 127,88 | -3,66% | 24.827,00 |
| 29.06.2026 | 131,50 | 133,20 | 127,86 | 132,74 | 1,33% | 7.923,00 |
| 26.06.2026 | 125,14 | 131,04 | 122,10 | 131,00 | 4,55% | 17.884,00 |
| 25.06.2026 | 135,00 | 136,50 | 124,50 | 125,30 | -5,16% | 17.535,00 |
| 24.06.2026 | 140,00 | 141,18 | 130,92 | 132,12 | -4,88% | 17.027,00 |
| 23.06.2026 | 141,70 | 144,00 | 137,48 | 138,90 | -3,21% | 13.918,00 |
| 22.06.2026 | 143,04 | 154,28 | 142,50 | 143,50 | 0,70% | 10.353,00 |
| 19.06.2026 | 142,04 | 143,00 | 140,02 | 142,50 | 0,17% | 8.407,00 |
| 18.06.2026 | 144,02 | 147,60 | 140,14 | 142,26 | -0,86% | 13.037,00 |
| 17.06.2026 | 146,00 | 150,64 | 142,82 | 143,50 | -1,75% | 11.571,00 |
| 16.06.2026 | 145,50 | 149,82 | 144,00 | 146,06 | 0,05% | 8.798,00 |
| 15.06.2026 | 143,30 | 150,18 | 143,30 | 145,98 | 5,58% | 19.602,00 |
| 12.06.2026 | 138,66 | 142,72 | 134,52 | 138,26 | -0,27% | 17.010,00 |
| 11.06.2026 | 135,78 | 139,62 | 132,52 | 138,64 | 3,80% | 10.671,00 |
| 10.06.2026 | 133,50 | 139,76 | 131,10 | 133,56 | -0,85% | 7.917,00 |
| 09.06.2026 | 141,00 | 142,50 | 130,02 | 134,70 | -4,13% | 17.140,00 |
| 08.06.2026 | 135,00 | 142,20 | 133,50 | 140,50 | 6,31% | 21.474,00 |
| 05.06.2026 | 141,50 | 141,50 | 128,50 | 132,16 | -6,61% | 28.814,00 |
| 04.06.2026 | 140,50 | 143,34 | 137,88 | 141,52 | 0,58% | 28.670,00 |
| 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 |