220,900€
-2,90%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 217,45 | 224,60 | 216,05 | 220,90 | -2,90% | 17.710,00 |
| 05.06.2025 | 225,00 | 231,20 | 220,50 | 227,50 | 1,43% | 20.171,00 |
| 04.06.2025 | 227,90 | 231,20 | 223,30 | 224,30 | -1,06% | 27.108,00 |
| 03.06.2025 | 218,05 | 228,30 | 216,60 | 226,70 | 5,61% | 21.632,00 |
| 02.06.2025 | 215,95 | 218,95 | 212,90 | 214,65 | -2,03% | 22.560,00 |
| 30.05.2025 | 218,30 | 219,40 | 215,90 | 219,10 | -1,28% | 21.150,00 |
| 29.05.2025 | 232,55 | 233,00 | 220,10 | 221,95 | -2,03% | 16.857,00 |
| 28.05.2025 | 234,10 | 236,00 | 224,75 | 226,55 | -3,92% | 22.243,00 |
| 27.05.2025 | 235,30 | 238,70 | 233,70 | 235,80 | 0,81% | 25.225,00 |
| 26.05.2025 | 237,10 | 237,10 | 233,60 | 233,90 | 0,67% | 8.386,00 |
| 23.05.2025 | 240,50 | 240,50 | 230,00 | 232,35 | -2,13% | 30.693,00 |
| 22.05.2025 | 234,45 | 240,00 | 231,95 | 237,40 | 0,94% | 34.722,00 |
| 21.05.2025 | 233,00 | 236,75 | 228,05 | 235,20 | 0,81% | 17.245,00 |
| 20.05.2025 | 234,80 | 240,75 | 231,15 | 233,30 | -0,96% | 18.583,00 |
| 19.05.2025 | 230,05 | 237,10 | 226,50 | 235,55 | -0,61% | 48.798,00 |
| 16.05.2025 | 216,70 | 237,55 | 216,50 | 237,00 | 6,42% | 49.072,00 |
| 15.05.2025 | 231,25 | 231,25 | 215,75 | 222,70 | -3,09% | 46.451,00 |
| 14.05.2025 | 234,20 | 235,35 | 224,75 | 229,80 | 3,58% | 87.929,00 |
| 13.05.2025 | 205,15 | 221,85 | 203,00 | 221,85 | 16,68% | 67.651,00 |
| 12.05.2025 | 184,02 | 191,52 | 184,02 | 190,14 | 5,54% | 35.928,00 |
| 09.05.2025 | 180,44 | 190,00 | 178,84 | 180,16 | -2,20% | 40.088,00 |
| 08.05.2025 | 180,32 | 184,26 | 179,00 | 184,22 | 5,76% | 24.589,00 |
| 07.05.2025 | 176,84 | 177,40 | 173,26 | 174,18 | 0,35% | 11.835,00 |
| 06.05.2025 | 175,66 | 176,40 | 170,58 | 173,58 | -1,54% | 20.502,00 |
| 05.05.2025 | 178,10 | 179,38 | 175,78 | 176,30 | -2,62% | 12.676,00 |
| 02.05.2025 | 179,20 | 183,86 | 178,28 | 181,04 | 1,98% | 15.942,00 |
| 30.04.2025 | 180,34 | 181,42 | 172,64 | 177,52 | -0,88% | 22.643,00 |
| 29.04.2025 | 180,12 | 182,80 | 178,28 | 179,10 | 1,38% | 19.638,00 |
| 28.04.2025 | 183,90 | 185,06 | 175,74 | 176,66 | -3,43% | 23.885,00 |
| 25.04.2025 | 181,84 | 184,16 | 178,96 | 182,94 | 2,96% | 31.894,00 |
| 24.04.2025 | 169,04 | 178,90 | 166,82 | 177,68 | 4,85% | 24.822,00 |
| 23.04.2025 | 172,96 | 176,70 | 168,42 | 169,46 | 2,95% | 39.066,00 |
| 22.04.2025 | 153,92 | 166,38 | 152,00 | 164,60 | 6,63% | 31.601,00 |
| 17.04.2025 | 153,38 | 155,12 | 150,88 | 154,36 | 0,48% | 17.824,00 |
| 16.04.2025 | 150,48 | 153,80 | 149,30 | 153,62 | -0,49% | 20.220,00 |
| 15.04.2025 | 156,50 | 158,40 | 152,96 | 154,38 | -0,92% | 16.164,00 |
| 14.04.2025 | 159,02 | 160,44 | 154,92 | 155,82 | 3,92% | 24.784,00 |
| 11.04.2025 | 154,08 | 155,70 | 147,46 | 149,94 | -0,16% | 39.246,00 |
| 10.04.2025 | 171,96 | 171,96 | 149,48 | 150,18 | 7,36% | 30.837,00 |
| 09.04.2025 | 137,00 | 144,46 | 132,82 | 139,88 | -6,03% | 44.943,00 |
| 08.04.2025 | 147,10 | 153,26 | 144,88 | 148,86 | 5,44% | 39.128,00 |
| 07.04.2025 | 120,02 | 152,84 | 120,00 | 141,18 | -1,15% | 85.720,00 |
| 04.04.2025 | 154,26 | 157,68 | 134,54 | 142,82 | -6,65% | 58.444,00 |
| 03.04.2025 | 158,44 | 159,78 | 148,34 | 153,00 | -8,16% | 24.606,00 |
| 02.04.2025 | 160,30 | 167,04 | 157,66 | 166,60 | 3,72% | 16.505,00 |
| 01.04.2025 | 161,78 | 163,54 | 156,90 | 160,62 | 1,76% | 25.277,00 |
| 31.03.2025 | 155,52 | 158,18 | 151,36 | 157,84 | -3,28% | 35.934,00 |
| 28.03.2025 | 171,54 | 172,70 | 162,10 | 163,20 | -7,55% | 22.478,00 |
| 27.03.2025 | 181,32 | 181,66 | 175,22 | 176,52 | -3,00% | 13.706,00 |
| 26.03.2025 | 189,34 | 190,70 | 179,54 | 181,98 | -1,94% | 16.810,00 |
| 25.03.2025 | 186,16 | 190,96 | 184,04 | 185,58 | 0,26% | 20.227,00 |
| 24.03.2025 | 180,96 | 186,74 | 180,00 | 185,10 | 6,69% | 16.493,00 |
| 21.03.2025 | 174,98 | 174,98 | 169,34 | 173,50 | 0,44% | 18.748,00 |
| 20.03.2025 | 176,66 | 178,80 | 171,28 | 172,74 | 0,78% | 26.494,00 |
| 19.03.2025 | 167,56 | 173,26 | 167,36 | 171,40 | 2,94% | 22.855,00 |
| 18.03.2025 | 171,54 | 171,98 | 163,88 | 166,50 | -2,05% | 23.247,00 |
| 17.03.2025 | 167,24 | 171,28 | 165,98 | 169,98 | 0,85% | 20.326,00 |
| 14.03.2025 | 167,32 | 171,60 | 165,00 | 168,54 | 0,49% | 23.135,00 |
| 13.03.2025 | 174,68 | 176,70 | 166,00 | 167,72 | -4,76% | 37.629,00 |
| 12.03.2025 | 175,44 | 182,52 | 169,06 | 176,10 | 0,40% | 36.246,00 |
| 11.03.2025 | 169,16 | 176,88 | 167,46 | 175,40 | -2,00% | 61.683,00 |
| 10.03.2025 | 190,86 | 190,92 | 177,16 | 178,98 | -8,43% | 65.333,00 |
| 07.03.2025 | 197,82 | 203,65 | 194,66 | 195,46 | -5,32% | 42.015,00 |
| 06.03.2025 | 207,20 | 209,20 | 197,86 | 206,45 | 6,63% | 37.247,00 |
| 05.03.2025 | 203,40 | 204,45 | 193,42 | 193,62 | 2,60% | 35.447,00 |
| 04.03.2025 | 191,36 | 195,30 | 184,00 | 188,72 | -9,96% | 52.874,00 |
| 03.03.2025 | 228,30 | 229,00 | 207,35 | 209,60 | 2,29% | 62.408,00 |
| 28.02.2025 | 191,66 | 207,75 | 190,28 | 204,90 | -1,91% | 56.300,00 |
| 27.02.2025 | 210,00 | 212,00 | 201,75 | 208,90 | 1,98% | 32.271,00 |
| 26.02.2025 | 205,25 | 208,10 | 200,20 | 204,85 | 3,10% | 27.313,00 |
| 25.02.2025 | 204,05 | 211,35 | 195,06 | 198,70 | -9,66% | 65.000,00 |
| 24.02.2025 | 227,45 | 230,80 | 214,60 | 219,95 | -9,99% | 29.617,00 |
| 21.02.2025 | 245,10 | 257,55 | 242,95 | 244,35 | 1,01% | 27.061,00 |
| 20.02.2025 | 249,60 | 252,80 | 240,05 | 241,90 | -3,97% | 25.384,00 |
| 19.02.2025 | 254,20 | 258,15 | 248,80 | 251,90 | -2,33% | 14.061,00 |
| 18.02.2025 | 260,70 | 266,55 | 255,60 | 257,90 | -2,11% | 20.250,00 |
| 17.02.2025 | 261,90 | 263,90 | 260,00 | 263,45 | 0,52% | 8.427,00 |
| 14.02.2025 | 283,95 | 284,15 | 261,70 | 262,10 | -5,55% | 27.678,00 |
| 13.02.2025 | 269,00 | 283,00 | 267,40 | 277,50 | 6,90% | 36.868,00 |
| 12.02.2025 | 259,90 | 261,80 | 254,85 | 259,60 | -0,92% | 20.202,00 |
| 11.02.2025 | 273,95 | 273,95 | 262,00 | 262,00 | -3,20% | 9.227,00 |
| 10.02.2025 | 271,20 | 276,35 | 266,30 | 270,65 | 1,41% | 11.695,00 |
| 07.02.2025 | 261,30 | 270,60 | 261,30 | 266,90 | 0,98% | 19.640,00 |
| 06.02.2025 | 268,65 | 273,25 | 262,95 | 264,30 | -2,54% | 16.305,00 |
| 05.02.2025 | 268,00 | 273,20 | 267,00 | 271,20 | -1,86% | 14.793,00 |
| 04.02.2025 | 269,85 | 276,35 | 268,65 | 276,35 | -0,04% | 17.803,00 |
| 03.02.2025 | 261,95 | 278,95 | 261,90 | 276,45 | -5,13% | 48.941,00 |
| 31.01.2025 | 288,90 | 293,25 | 286,35 | 291,40 | -0,14% | 16.836,00 |
| 30.01.2025 | 282,35 | 293,20 | 281,10 | 291,80 | 7,72% | 23.362,00 |
| 29.01.2025 | 272,35 | 277,85 | 269,00 | 270,90 | 1,01% | 20.008,00 |
| 28.01.2025 | 267,20 | 272,55 | 264,85 | 268,20 | 1,21% | 27.091,00 |
| 27.01.2025 | 268,45 | 275,80 | 262,05 | 265,00 | -9,96% | 41.216,00 |
| 24.01.2025 | 287,15 | 295,15 | 285,25 | 294,30 | 2,79% | 30.153,00 |
| 23.01.2025 | 279,95 | 292,10 | 275,40 | 286,30 | 3,66% | 38.787,00 |
| 22.01.2025 | 281,05 | 285,75 | 275,10 | 276,20 | -0,93% | 26.007,00 |
| 21.01.2025 | 281,50 | 289,55 | 263,60 | 278,80 | -3,03% | 37.191,00 |
| 20.01.2025 | 295,90 | 299,20 | 285,35 | 287,50 | -0,26% | 46.540,00 |
| 17.01.2025 | 278,75 | 290,75 | 278,05 | 288,25 | 6,40% | 33.397,00 |
| 16.01.2025 | 269,45 | 272,35 | 261,00 | 270,90 | 2,96% | 20.971,00 |
| 15.01.2025 | 248,25 | 266,10 | 247,00 | 263,10 | 6,54% | 25.452,00 |