193,860€
-7,33%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 191,36 | 195,30 | 190,98 | 193,92 | -7,48% | 16.125,00 |
| 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 |
| 14.01.2025 | 248,70 | 256,90 | 246,35 | 246,95 | 2,51% | 22.402,00 |
| 13.01.2025 | 247,60 | 247,60 | 236,95 | 240,90 | -4,06% | 32.870,00 |
| 10.01.2025 | 252,85 | 255,80 | 242,15 | 251,10 | 0,34% | 25.879,00 |
| 09.01.2025 | 249,25 | 253,00 | 248,50 | 250,25 | -0,66% | 8.431,00 |
| 08.01.2025 | 252,90 | 259,20 | 248,35 | 251,90 | -3,74% | 30.479,00 |
| 07.01.2025 | 275,65 | 276,30 | 256,75 | 261,70 | -6,47% | 26.619,00 |
| 06.01.2025 | 270,20 | 282,60 | 262,55 | 279,80 | 7,78% | 29.794,00 |
| 03.01.2025 | 250,85 | 261,60 | 249,45 | 259,60 | 2,53% | 16.865,00 |
| 02.01.2025 | 247,10 | 254,55 | 244,00 | 253,20 | 1,34% | 20.747,00 |
| 30.12.2024 | 251,95 | 253,50 | 249,45 | 249,85 | -2,90% | 8.410,00 |
| 27.12.2024 | 264,10 | 265,20 | 253,05 | 257,30 | 0,31% | 9.491,00 |
| 23.12.2024 | 267,55 | 267,60 | 255,25 | 256,50 | -4,36% | 28.729,00 |
| 20.12.2024 | 264,80 | 270,30 | 246,00 | 268,20 | -1,36% | 70.877,00 |
| 19.12.2024 | 276,00 | 283,25 | 267,95 | 271,90 | -6,72% | 32.989,00 |
| 18.12.2024 | 293,10 | 297,55 | 288,85 | 291,50 | -2,38% | 17.774,00 |
| 17.12.2024 | 303,25 | 307,20 | 289,35 | 298,60 | -2,24% | 18.523,00 |
| 16.12.2024 | 304,80 | 311,00 | 299,70 | 305,45 | 2,78% | 31.175,00 |
| 13.12.2024 | 301,35 | 302,05 | 291,25 | 297,20 | -0,65% | 13.858,00 |
| 12.12.2024 | 301,05 | 307,65 | 298,55 | 299,15 | -1,47% | 18.200,00 |
| 11.12.2024 | 291,45 | 305,60 | 291,45 | 303,60 | 5,45% | 34.399,00 |
| 10.12.2024 | 298,05 | 303,50 | 287,90 | 287,90 | -4,86% | 26.914,00 |
| 09.12.2024 | 322,20 | 322,70 | 296,10 | 302,60 | -4,13% | 32.246,00 |
| 06.12.2024 | 306,00 | 315,80 | 303,30 | 315,65 | 1,14% | 28.533,00 |
| 05.12.2024 | 327,00 | 330,60 | 310,25 | 312,10 | 3,38% | 54.439,00 |
| 04.12.2024 | 298,25 | 310,15 | 295,55 | 301,90 | 3,60% | 22.518,00 |
| 03.12.2024 | 289,65 | 299,00 | 278,55 | 291,40 | -1,55% | 39.556,00 |
| 02.12.2024 | 285,00 | 297,15 | 280,00 | 296,00 | 0,61% | 40.321,00 |
| 29.11.2024 | 292,80 | 299,50 | 291,55 | 294,20 | 1,83% | 26.208,00 |
| 28.11.2024 | 289,10 | 292,00 | 285,10 | 288,90 | 1,48% | 15.882,00 |
| 27.11.2024 | 287,50 | 295,55 | 280,70 | 284,70 | -2,27% | 27.326,00 |
| 26.11.2024 | 291,75 | 294,25 | 278,80 | 291,30 | -2,51% | 38.530,00 |
| 25.11.2024 | 291,50 | 302,35 | 277,45 | 298,80 | 3,21% | 30.396,00 |
| 22.11.2024 | 288,25 | 293,20 | 276,25 | 289,50 | -0,86% | 49.467,00 |
| 21.11.2024 | 310,80 | 317,00 | 274,10 | 292,00 | -2,44% | 58.093,00 |
| 20.11.2024 | 307,05 | 323,45 | 297,20 | 299,30 | -1,12% | 46.447,00 |
| 19.11.2024 | 307,35 | 310,20 | 298,65 | 302,70 | 1,27% | 54.843,00 |
| 18.11.2024 | 295,70 | 300,00 | 273,10 | 298,90 | 7,56% | 51.668,00 |
| 15.11.2024 | 261,50 | 279,45 | 255,75 | 277,90 | 4,04% | 46.184,00 |
| 14.11.2024 | 279,35 | 284,35 | 260,40 | 267,10 | -9,49% | 77.851,00 |
| 13.11.2024 | 287,45 | 313,25 | 287,05 | 295,10 | 0,00% | 55.470,00 |
| 12.11.2024 | 321,00 | 323,55 | 280,65 | 295,10 | -0,64% | 216.285,00 |
| 11.11.2024 | 278,50 | 301,30 | 276,55 | 297,00 | 20,98% | 132.594,00 |
| 08.11.2024 | 236,50 | 254,05 | 235,50 | 245,50 | 4,58% | 33.420,00 |
| 07.11.2024 | 228,60 | 237,75 | 224,40 | 234,75 | 5,29% | 77.631,00 |
| 06.11.2024 | 198,54 | 222,95 | 195,58 | 222,95 | 24,01% | 109.953,00 |
| 05.11.2024 | 170,00 | 179,94 | 169,20 | 179,78 | 9,92% | 26.769,00 |
| 04.11.2024 | 166,48 | 167,42 | 162,06 | 163,56 | -5,25% | 35.949,00 |
| 01.11.2024 | 166,80 | 175,62 | 164,98 | 172,62 | -1,57% | 51.207,00 |
| 31.10.2024 | 189,54 | 191,86 | 175,06 | 175,38 | -12,40% | 42.315,00 |
| 30.10.2024 | 203,90 | 203,90 | 193,70 | 200,20 | -2,05% | 26.804,00 |
| 29.10.2024 | 205,65 | 207,45 | 200,20 | 204,40 | 3,64% | 32.480,00 |
| 28.10.2024 | 193,70 | 200,90 | 193,70 | 197,22 | 0,62% | 23.781,00 |
| 25.10.2024 | 190,80 | 197,10 | 189,24 | 196,00 | 3,05% | 21.759,00 |
| 24.10.2024 | 188,66 | 194,80 | 187,14 | 190,20 | 1,99% | 25.983,00 |
| 23.10.2024 | 194,24 | 194,46 | 186,32 | 186,48 | -5,93% | 28.185,00 |
| 22.10.2024 | 196,96 | 199,68 | 192,18 | 198,24 | 2,08% | 23.298,00 |
| 21.10.2024 | 205,45 | 206,35 | 192,38 | 194,20 | -2,78% | 40.918,00 |
| 18.10.2024 | 193,04 | 199,76 | 190,82 | 199,76 | 4,34% | 25.836,00 |
| 17.10.2024 | 192,94 | 194,76 | 186,00 | 191,46 | 0,50% | 38.262,00 |
| 16.10.2024 | 182,44 | 190,50 | 180,30 | 190,50 | 6,01% | 32.734,00 |
| 15.10.2024 | 178,90 | 187,70 | 173,38 | 179,70 | 1,77% | 44.241,00 |
| 14.10.2024 | 166,54 | 177,18 | 163,72 | 176,58 | 10,51% | 62.594,00 |
| 11.10.2024 | 151,62 | 160,00 | 150,76 | 159,78 | 6,43% | 18.523,00 |
| 10.10.2024 | 153,44 | 154,10 | 149,34 | 150,12 | -3,37% | 14.183,00 |
| 09.10.2024 | 153,46 | 155,36 | 151,58 | 155,36 | 2,63% | 9.221,00 |