235,650€
2,43%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 233,30 | 235,75 | 233,00 | 235,70 | 2,46% | 15.224,00 |
| 27.11.2025 | 234,00 | 234,25 | 228,50 | 230,05 | 3,53% | 26.439,00 |
| 26.11.2025 | 221,45 | 224,40 | 217,30 | 222,20 | 4,79% | 18.109,00 |
| 25.11.2025 | 219,85 | 219,90 | 208,00 | 212,05 | -2,68% | 19.427,00 |
| 24.11.2025 | 215,00 | 219,85 | 211,15 | 217,90 | 5,85% | 18.471,00 |
| 21.11.2025 | 202,05 | 213,00 | 199,92 | 205,85 | -3,92% | 52.868,00 |
| 20.11.2025 | 230,50 | 231,35 | 214,25 | 214,25 | -1,08% | 25.613,00 |
| 19.11.2025 | 224,75 | 227,55 | 216,60 | 216,60 | -6,90% | 19.042,00 |
| 18.11.2025 | 224,05 | 232,65 | 223,20 | 232,65 | 0,56% | 23.364,00 |
| 17.11.2025 | 246,55 | 248,10 | 228,35 | 231,35 | -6,94% | 25.701,00 |
| 14.11.2025 | 245,05 | 250,00 | 228,70 | 248,60 | -1,04% | 46.909,00 |
| 13.11.2025 | 265,25 | 266,35 | 249,50 | 251,20 | -4,40% | 12.017,00 |
| 12.11.2025 | 264,80 | 271,95 | 260,25 | 262,75 | -2,07% | 16.521,00 |
| 11.11.2025 | 273,00 | 274,05 | 268,00 | 268,30 | -1,58% | 9.140,00 |
| 10.11.2025 | 277,55 | 280,00 | 269,75 | 272,60 | 7,92% | 21.210,00 |
| 07.11.2025 | 259,50 | 260,30 | 245,60 | 252,60 | -2,77% | 19.374,00 |
| 06.11.2025 | 275,75 | 277,55 | 259,80 | 259,80 | -5,15% | 17.243,00 |
| 05.11.2025 | 270,35 | 277,40 | 269,75 | 273,90 | -0,09% | 23.258,00 |
| 04.11.2025 | 277,80 | 283,50 | 273,50 | 274,15 | -3,98% | 20.271,00 |
| 03.11.2025 | 295,60 | 297,45 | 283,80 | 285,50 | -7,35% | 19.103,00 |
| 31.10.2025 | 299,70 | 313,20 | 290,50 | 308,15 | 5,37% | 20.858,00 |
| 30.10.2025 | 300,65 | 303,75 | 289,35 | 292,45 | -3,13% | 22.939,00 |
| 29.10.2025 | 306,85 | 308,75 | 297,10 | 301,90 | -2,36% | 16.674,00 |
| 28.10.2025 | 308,65 | 316,25 | 307,95 | 309,20 | -2,07% | 7.809,00 |
| 27.10.2025 | 314,95 | 317,55 | 307,05 | 315,75 | 6,06% | 15.001,00 |
| 24.10.2025 | 285,15 | 300,45 | 283,60 | 297,70 | 7,71% | 10.268,00 |
| 23.10.2025 | 281,50 | 281,50 | 274,65 | 276,40 | 1,97% | 13.113,00 |
| 22.10.2025 | 287,00 | 288,50 | 270,40 | 271,05 | -8,23% | 20.403,00 |
| 21.10.2025 | 292,85 | 295,90 | 289,35 | 295,35 | -2,10% | 11.038,00 |
| 20.10.2025 | 297,25 | 303,40 | 291,30 | 301,70 | 8,51% | 28.705,00 |
| 17.10.2025 | 273,20 | 284,40 | 269,00 | 278,05 | -4,15% | 27.831,00 |
| 16.10.2025 | 292,10 | 293,35 | 288,70 | 290,10 | -1,24% | 13.645,00 |
| 15.10.2025 | 295,95 | 299,75 | 291,70 | 293,75 | -1,41% | 25.826,00 |
| 14.10.2025 | 297,10 | 302,75 | 289,45 | 297,95 | -1,32% | 23.878,00 |
| 13.10.2025 | 316,50 | 319,30 | 298,10 | 301,95 | -3,41% | 34.242,00 |
| 10.10.2025 | 334,95 | 347,00 | 312,60 | 312,60 | -6,83% | 17.387,00 |
| 09.10.2025 | 331,60 | 338,10 | 327,25 | 335,50 | 1,90% | 13.354,00 |
| 08.10.2025 | 321,95 | 331,60 | 321,95 | 329,25 | 3,82% | 9.596,00 |
| 07.10.2025 | 327,05 | 332,00 | 316,85 | 317,15 | -4,50% | 15.032,00 |
| 06.10.2025 | 331,25 | 335,25 | 327,75 | 332,10 | 3,64% | 15.008,00 |
| 03.10.2025 | 318,35 | 324,00 | 314,40 | 320,45 | 3,54% | 14.748,00 |
| 02.10.2025 | 298,15 | 312,95 | 298,15 | 309,50 | 4,47% | 17.966,00 |
| 01.10.2025 | 282,75 | 297,55 | 282,30 | 296,25 | 4,53% | 26.154,00 |
| 30.09.2025 | 283,00 | 287,70 | 278,95 | 283,40 | 0,76% | 14.840,00 |
| 29.09.2025 | 270,85 | 283,20 | 269,80 | 281,25 | 6,92% | 14.060,00 |
| 26.09.2025 | 263,50 | 267,15 | 260,00 | 263,05 | -2,45% | 9.984,00 |
| 25.09.2025 | 270,70 | 272,35 | 261,80 | 269,65 | -2,88% | 10.740,00 |
| 24.09.2025 | 275,45 | 278,60 | 273,75 | 277,65 | -1,12% | 9.076,00 |
| 23.09.2025 | 281,75 | 284,05 | 279,80 | 280,80 | 0,14% | 8.783,00 |
| 22.09.2025 | 286,10 | 286,95 | 278,85 | 280,40 | -3,08% | 24.434,00 |
| 19.09.2025 | 290,75 | 297,15 | 287,75 | 289,30 | -1,18% | 22.710,00 |
| 18.09.2025 | 274,90 | 294,25 | 274,45 | 292,75 | 7,61% | 22.173,00 |
| 17.09.2025 | 276,65 | 277,35 | 271,10 | 272,05 | -0,17% | 7.921,00 |
| 16.09.2025 | 278,30 | 283,75 | 271,25 | 272,50 | -1,34% | 10.356,00 |
| 15.09.2025 | 277,05 | 278,95 | 273,00 | 276,20 | 0,71% | 11.813,00 |
| 12.09.2025 | 279,05 | 280,95 | 274,25 | 274,25 | 0,66% | 10.702,00 |
| 11.09.2025 | 272,10 | 272,45 | 270,85 | 272,45 | -1,45% | 2.640,00 |
| 10.09.2025 | 273,35 | 276,65 | 272,90 | 276,45 | 9,75% | 12.952,00 |
| 05.09.2025 | 265,95 | 269,00 | 249,60 | 251,90 | -3,06% | 14.584,00 |
| 04.09.2025 | 258,10 | 261,50 | 258,00 | 259,85 | -0,82% | 8.629,00 |
| 03.09.2025 | 261,65 | 264,10 | 260,10 | 262,00 | -0,51% | 11.120,00 |
| 02.09.2025 | 262,80 | 265,80 | 254,30 | 263,35 | 0,88% | 15.663,00 |
| 01.09.2025 | 258,30 | 263,95 | 257,90 | 261,05 | 0,31% | 6.963,00 |
| 29.08.2025 | 263,00 | 263,90 | 257,80 | 260,25 | -2,18% | 12.085,00 |
| 28.08.2025 | 266,05 | 270,45 | 265,10 | 266,05 | -0,11% | 9.447,00 |
| 27.08.2025 | 265,00 | 268,75 | 264,55 | 266,35 | 2,13% | 7.906,00 |
| 26.08.2025 | 263,00 | 265,35 | 258,00 | 260,80 | -2,83% | 28.655,00 |
| 25.08.2025 | 267,45 | 269,75 | 261,00 | 268,40 | -1,81% | 17.046,00 |
| 22.08.2025 | 258,35 | 274,70 | 257,15 | 273,35 | 4,99% | 12.438,00 |
| 21.08.2025 | 261,50 | 262,40 | 256,80 | 260,35 | -0,33% | 17.481,00 |
| 20.08.2025 | 260,05 | 262,80 | 250,55 | 261,20 | -1,64% | 17.124,00 |
| 19.08.2025 | 272,75 | 275,05 | 263,65 | 265,55 | -3,12% | 10.345,00 |
| 18.08.2025 | 268,05 | 276,50 | 263,20 | 274,10 | 0,48% | 10.611,00 |
| 15.08.2025 | 279,00 | 280,10 | 271,10 | 272,80 | -0,47% | 10.469,00 |
| 14.08.2025 | 281,00 | 282,35 | 271,00 | 274,10 | -1,67% | 25.528,00 |
| 13.08.2025 | 276,30 | 292,00 | 275,50 | 278,75 | 0,81% | 22.145,00 |
| 12.08.2025 | 275,30 | 283,85 | 270,00 | 276,50 | -3,19% | 20.747,00 |
| 11.08.2025 | 280,35 | 287,70 | 274,70 | 285,60 | 9,47% | 34.312,00 |
| 08.08.2025 | 268,10 | 270,00 | 258,85 | 260,90 | -3,69% | 18.144,00 |
| 07.08.2025 | 260,30 | 271,55 | 259,80 | 270,90 | 6,70% | 40.068,00 |
| 06.08.2025 | 259,55 | 262,50 | 252,65 | 253,90 | -2,61% | 25.565,00 |
| 05.08.2025 | 274,90 | 276,10 | 259,85 | 260,70 | -5,71% | 37.248,00 |
| 04.08.2025 | 276,45 | 279,85 | 269,05 | 276,50 | 0,25% | 46.522,00 |
| 01.08.2025 | 294,45 | 300,75 | 272,20 | 275,80 | -17,52% | 100.721,00 |
| 31.07.2025 | 337,10 | 340,90 | 331,75 | 334,40 | 0,94% | 36.630,00 |
| 30.07.2025 | 323,25 | 336,55 | 322,10 | 331,30 | 3,73% | 28.429,00 |
| 29.07.2025 | 328,65 | 333,65 | 318,15 | 319,40 | -1,57% | 19.009,00 |
| 28.07.2025 | 343,00 | 343,25 | 323,10 | 324,50 | -3,25% | 33.352,00 |
| 25.07.2025 | 332,00 | 335,75 | 329,90 | 335,40 | -0,24% | 28.700,00 |
| 24.07.2025 | 336,45 | 343,90 | 332,90 | 336,20 | -0,15% | 23.336,00 |
| 23.07.2025 | 345,20 | 346,45 | 332,15 | 336,70 | -3,14% | 37.242,00 |
| 22.07.2025 | 355,65 | 361,00 | 337,35 | 347,60 | -6,63% | 50.993,00 |
| 21.07.2025 | 366,80 | 372,30 | 357,95 | 372,30 | 1,15% | 37.554,00 |
| 18.07.2025 | 361,80 | 381,30 | 357,85 | 368,05 | 5,01% | 59.266,00 |
| 17.07.2025 | 344,45 | 359,20 | 340,65 | 350,50 | 3,36% | 42.632,00 |
| 16.07.2025 | 334,30 | 346,50 | 334,00 | 339,10 | 0,56% | 33.690,00 |
| 15.07.2025 | 331,95 | 344,60 | 330,80 | 337,20 | -0,10% | 34.047,00 |
| 14.07.2025 | 337,10 | 340,85 | 332,40 | 337,55 | 3,12% | 33.468,00 |
| 11.07.2025 | 341,10 | 341,30 | 326,00 | 327,35 | 0,60% | 52.563,00 |
| 10.07.2025 | 318,40 | 325,80 | 316,05 | 325,40 | 3,99% | 39.445,00 |