Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 145,48 | 145,48 | 139,56 | 143,22 | -0,32% | 14.804,00 |
| 15.07.2026 | 143,00 | 146,24 | 140,32 | 143,68 | 3,91% | 13.716,00 |
| 14.07.2026 | 138,44 | 141,10 | 136,78 | 138,28 | -0,32% | 28.452,00 |
| 13.07.2026 | 136,98 | 141,08 | 136,40 | 138,72 | -0,79% | 19.870,00 |
| 10.07.2026 | 140,18 | 146,64 | 139,54 | 139,82 | 0,52% | 19.751,00 |
| 09.07.2026 | 141,22 | 141,44 | 136,00 | 139,10 | -0,09% | 21.568,00 |
| 08.07.2026 | 141,04 | 141,82 | 137,10 | 139,22 | -3,28% | 14.135,00 |
| 07.07.2026 | 146,50 | 148,68 | 141,96 | 143,94 | -1,04% | 12.410,00 |
| 06.07.2026 | 147,64 | 149,46 | 140,66 | 145,46 | -0,16% | 17.539,00 |
| 03.07.2026 | 145,46 | 146,50 | 144,50 | 145,70 | -0,52% | 3.313,00 |
| 02.07.2026 | 139,16 | 150,96 | 138,88 | 146,46 | 3,46% | 17.909,00 |
| 01.07.2026 | 127,36 | 142,04 | 126,94 | 141,56 | 11,50% | 21.675,00 |
| 30.06.2026 | 132,08 | 132,10 | 124,72 | 126,96 | -1,96% | 19.521,00 |
| 29.06.2026 | 131,66 | 133,22 | 127,52 | 129,50 | -0,15% | 18.039,00 |
| 26.06.2026 | 126,06 | 129,70 | 121,98 | 129,70 | 1,19% | 17.326,00 |
| 25.06.2026 | 136,02 | 136,46 | 127,02 | 128,18 | -5,58% | 63.376,00 |
| 24.06.2026 | 140,48 | 140,98 | 134,08 | 135,76 | -3,36% | 22.274,00 |
| 23.06.2026 | 139,28 | 143,86 | 137,04 | 140,48 | -3,50% | 21.387,00 |
| 22.06.2026 | 143,50 | 153,02 | 142,52 | 145,58 | 2,15% | 24.865,00 |
| 19.06.2026 | 142,64 | 142,92 | 140,50 | 142,52 | -0,52% | 9.618,00 |
| 18.06.2026 | 145,74 | 147,54 | 142,68 | 143,26 | -2,86% | 10.719,00 |
| 17.06.2026 | 146,46 | 148,38 | 142,98 | 147,48 | 0,57% | 12.119,00 |
| 16.06.2026 | 146,08 | 149,02 | 144,18 | 146,64 | -1,04% | 15.935,00 |
| 15.06.2026 | 144,56 | 148,82 | 143,50 | 148,18 | 5,99% | 13.782,00 |
| 12.06.2026 | 137,00 | 142,74 | 134,68 | 139,80 | 4,16% | 21.005,00 |
| 11.06.2026 | 136,58 | 137,90 | 133,44 | 134,22 | -1,61% | 25.888,00 |
| 10.06.2026 | 133,90 | 139,46 | 131,34 | 136,42 | 2,02% | 28.703,00 |
| 09.06.2026 | 141,20 | 142,40 | 133,62 | 133,72 | -4,59% | 20.006,00 |
| 08.06.2026 | 135,10 | 140,58 | 134,66 | 140,16 | 6,89% | 26.834,00 |
| 05.06.2026 | 138,46 | 140,84 | 131,12 | 131,12 | -7,30% | 23.119,00 |
| 04.06.2026 | 141,54 | 143,00 | 137,60 | 141,44 | -0,99% | 37.787,00 |
| 03.06.2026 | 150,44 | 151,00 | 142,70 | 142,86 | -3,42% | 19.534,00 |
| 02.06.2026 | 153,80 | 154,84 | 147,92 | 147,92 | -7,55% | 15.849,00 |
| 01.06.2026 | 161,34 | 161,96 | 151,60 | 160,00 | -1,92% | 16.555,00 |
| 29.05.2026 | 158,28 | 163,14 | 153,72 | 163,14 | 5,51% | 23.929,00 |
| 28.05.2026 | 147,98 | 154,62 | 145,66 | 154,62 | 1,30% | 13.148,00 |
| 27.05.2026 | 154,86 | 156,28 | 151,00 | 152,64 | -4,05% | 14.851,00 |
| 26.05.2026 | 161,54 | 161,64 | 158,76 | 159,08 | -3,58% | 9.749,00 |
| 25.05.2026 | 166,38 | 166,82 | 163,98 | 164,98 | 1,23% | 12.458,00 |
| 22.05.2026 | 167,02 | 168,30 | 161,62 | 162,98 | -0,85% | 10.896,00 |
| 21.05.2026 | 165,50 | 166,72 | 162,18 | 164,38 | -2,12% | 7.105,00 |
| 20.05.2026 | 168,70 | 169,46 | 164,08 | 167,94 | 1,60% | 11.520,00 |
| 19.05.2026 | 162,90 | 165,36 | 160,38 | 165,30 | 2,94% | 15.149,00 |
| 18.05.2026 | 163,46 | 167,18 | 159,54 | 160,58 | -3,90% | 21.663,00 |
| 15.05.2026 | 178,80 | 181,32 | 165,82 | 167,10 | -7,49% | 28.895,00 |
| 14.05.2026 | 172,80 | 180,62 | 167,36 | 180,62 | 5,18% | 10.070,00 |
| 13.05.2026 | 178,16 | 180,62 | 168,80 | 171,72 | -1,65% | 25.321,00 |
| 12.05.2026 | 179,68 | 185,46 | 174,48 | 174,60 | -1,64% | 28.066,00 |
| 11.05.2026 | 170,50 | 178,00 | 164,52 | 177,52 | 9,01% | 25.355,00 |
| 08.05.2026 | 157,74 | 163,18 | 155,32 | 162,84 | -1,97% | 29.280,00 |
| 07.05.2026 | 168,62 | 169,76 | 165,22 | 166,12 | 0,48% | 12.406,00 |
| 06.05.2026 | 168,80 | 173,26 | 164,86 | 165,32 | -2,10% | 32.548,00 |
| 05.05.2026 | 177,20 | 182,50 | 167,74 | 168,86 | -2,94% | 31.865,00 |
| 04.05.2026 | 169,90 | 176,00 | 166,42 | 173,98 | 8,53% | 36.231,00 |
| 30.04.2026 | 154,96 | 160,74 | 154,66 | 160,30 | 4,01% | 16.865,00 |
| 29.04.2026 | 165,30 | 165,46 | 151,98 | 154,12 | -5,68% | 32.706,00 |
| 28.04.2026 | 166,80 | 166,94 | 161,60 | 163,40 | -2,41% | 16.833,00 |
| 27.04.2026 | 170,66 | 173,22 | 166,66 | 167,44 | -1,42% | 12.866,00 |
| 24.04.2026 | 171,34 | 173,06 | 167,94 | 169,86 | -2,01% | 13.994,00 |
| 23.04.2026 | 174,70 | 175,26 | 169,16 | 173,34 | -1,89% | 14.616,00 |
| 22.04.2026 | 174,28 | 180,04 | 172,78 | 176,68 | 2,66% | 21.990,00 |
| 21.04.2026 | 179,24 | 182,76 | 170,96 | 172,10 | -1,68% | 26.541,00 |
| 20.04.2026 | 169,60 | 175,60 | 169,60 | 175,04 | -2,59% | 29.112,00 |
| 17.04.2026 | 167,58 | 182,60 | 167,52 | 179,70 | 7,90% | 47.618,00 |
| 16.04.2026 | 167,82 | 168,70 | 160,22 | 166,54 | 3,56% | 19.838,00 |
| 15.04.2026 | 155,78 | 164,06 | 153,60 | 160,82 | 1,81% | 25.903,00 |
| 14.04.2026 | 150,18 | 158,26 | 150,18 | 157,96 | 7,96% | 18.014,00 |
| 13.04.2026 | 140,00 | 149,34 | 139,28 | 146,32 | 2,94% | 20.497,00 |
| 10.04.2026 | 144,48 | 146,24 | 139,42 | 142,14 | -3,48% | 26.386,00 |
| 09.04.2026 | 149,24 | 151,36 | 142,72 | 147,26 | -3,78% | 28.195,00 |
| 08.04.2026 | 156,64 | 161,02 | 151,42 | 153,04 | 5,04% | 30.203,00 |
| 07.04.2026 | 149,28 | 150,38 | 143,80 | 145,70 | -1,55% | 10.941,00 |
| 02.04.2026 | 146,00 | 149,46 | 142,34 | 148,00 | -1,90% | 16.371,00 |
| 01.04.2026 | 154,26 | 154,44 | 148,16 | 150,86 | 4,34% | 20.275,00 |
| 31.03.2026 | 142,04 | 146,74 | 139,88 | 144,58 | 1,29% | 25.546,00 |
| 30.03.2026 | 142,02 | 145,04 | 139,58 | 142,74 | 1,68% | 18.163,00 |
| 27.03.2026 | 150,18 | 150,86 | 138,94 | 140,38 | -6,11% | 18.977,00 |
| 26.03.2026 | 155,30 | 155,60 | 149,52 | 149,52 | -6,85% | 18.977,00 |
| 25.03.2026 | 160,24 | 164,62 | 157,92 | 160,52 | 1,67% | 14.190,00 |
| 24.03.2026 | 173,44 | 174,60 | 156,54 | 157,88 | -8,03% | 25.438,00 |
| 23.03.2026 | 166,98 | 175,30 | 165,58 | 171,66 | -0,63% | 17.370,00 |
| 20.03.2026 | 176,06 | 176,86 | 171,92 | 172,74 | 1,58% | 13.022,00 |
| 19.03.2026 | 173,72 | 174,80 | 167,48 | 170,06 | -2,86% | 15.303,00 |
| 18.03.2026 | 183,24 | 186,76 | 174,92 | 175,06 | -2,12% | 21.908,00 |
| 17.03.2026 | 178,04 | 181,20 | 175,70 | 178,86 | 2,46% | 11.809,00 |
| 16.03.2026 | 175,88 | 178,98 | 172,82 | 174,56 | 1,17% | 17.962,00 |
| 13.03.2026 | 170,16 | 178,34 | 170,12 | 172,54 | 1,88% | 24.250,00 |
| 12.03.2026 | 170,20 | 171,46 | 167,10 | 169,36 | -0,27% | 12.792,00 |
| 11.03.2026 | 168,68 | 175,04 | 166,60 | 169,82 | -0,62% | 19.688,00 |
| 10.03.2026 | 175,14 | 178,48 | 167,68 | 170,88 | 0,99% | 25.311,00 |
| 09.03.2026 | 166,52 | 174,60 | 166,18 | 169,20 | -0,34% | 14.190,00 |
| 06.03.2026 | 178,32 | 178,34 | 169,10 | 169,78 | -4,58% | 20.812,00 |
| 05.03.2026 | 178,02 | 184,42 | 176,44 | 177,92 | -1,32% | 22.457,00 |
| 04.03.2026 | 162,94 | 180,32 | 161,94 | 180,30 | 14,81% | 27.789,00 |
| 03.03.2026 | 154,48 | 157,04 | 149,28 | 157,04 | 0,43% | 21.861,00 |
| 02.03.2026 | 146,14 | 158,66 | 144,96 | 156,36 | 3,44% | 24.528,00 |
| 27.02.2026 | 153,78 | 154,88 | 145,70 | 151,16 | -2,45% | 35.673,00 |
| 26.02.2026 | 154,36 | 157,84 | 152,74 | 154,96 | 1,27% | 31.259,00 |
| 25.02.2026 | 139,00 | 153,02 | 138,56 | 153,02 | 14,14% | 21.080,00 |
| 24.02.2026 | 133,48 | 134,80 | 129,96 | 134,06 | -3,32% | 18.140,00 |