260,900€
-3,69%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 302,45 | 312,95 | 301,80 | 312,90 | 3,34% | 26.909,00 |
| 08.07.2025 | 304,15 | 315,00 | 300,65 | 302,80 | -0,82% | 29.823,00 |
| 07.07.2025 | 301,05 | 309,35 | 299,25 | 305,30 | 2,00% | 15.716,00 |
| 04.07.2025 | 299,45 | 299,80 | 297,95 | 299,30 | -0,84% | 8.251,00 |
| 03.07.2025 | 300,50 | 304,40 | 296,75 | 301,85 | 2,32% | 24.052,00 |
| 02.07.2025 | 290,75 | 298,00 | 287,35 | 295,00 | 1,55% | 22.931,00 |
| 01.07.2025 | 295,45 | 299,10 | 285,85 | 290,50 | -2,97% | 30.609,00 |
| 30.06.2025 | 303,05 | 307,15 | 298,25 | 299,40 | -0,53% | 14.388,00 |
| 27.06.2025 | 321,90 | 321,90 | 296,55 | 301,00 | -2,90% | 41.162,00 |
| 26.06.2025 | 306,05 | 320,10 | 300,40 | 310,00 | 2,92% | 41.884,00 |
| 25.06.2025 | 297,90 | 318,10 | 296,55 | 301,20 | 4,31% | 87.371,00 |
| 24.06.2025 | 273,75 | 290,55 | 267,40 | 288,75 | 9,02% | 59.198,00 |
| 23.06.2025 | 265,50 | 272,60 | 260,50 | 264,85 | -0,02% | 47.546,00 |
| 20.06.2025 | 251,85 | 269,25 | 251,00 | 264,90 | 6,97% | 148.834,00 |
| 19.06.2025 | 253,75 | 254,15 | 242,75 | 247,65 | 5,70% | 139.092,00 |
| 18.06.2025 | 221,65 | 234,30 | 219,15 | 234,30 | 5,28% | 20.377,00 |
| 17.06.2025 | 222,25 | 224,65 | 220,10 | 222,55 | 1,21% | 20.007,00 |
| 16.06.2025 | 213,60 | 220,35 | 212,25 | 219,90 | 6,85% | 31.009,00 |
| 13.06.2025 | 202,40 | 209,40 | 202,40 | 205,80 | -2,97% | 31.969,00 |
| 12.06.2025 | 215,60 | 216,30 | 209,60 | 212,10 | -5,06% | 27.248,00 |
| 11.06.2025 | 223,40 | 226,40 | 221,85 | 223,40 | 0,97% | 20.489,00 |
| 10.06.2025 | 225,80 | 229,40 | 221,25 | 221,25 | -0,70% | 14.599,00 |
| 09.06.2025 | 222,00 | 226,25 | 221,70 | 222,80 | 0,86% | 17.904,00 |
| 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 |