179,980€
4,81%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 141,80 | 142,82 | 137,50 | 138,66 | -5,16% | 23.041,00 |
| 20.02.2026 | 143,12 | 148,34 | 139,60 | 146,20 | 5,21% | 19.782,00 |
| 19.02.2026 | 140,62 | 142,24 | 137,48 | 138,96 | -3,19% | 22.752,00 |
| 18.02.2026 | 141,84 | 146,56 | 139,74 | 143,54 | 0,36% | 28.365,00 |
| 17.02.2026 | 137,80 | 144,02 | 134,26 | 143,02 | 4,78% | 22.915,00 |
| 16.02.2026 | 138,84 | 139,64 | 136,10 | 136,50 | -1,27% | 20.998,00 |
| 13.02.2026 | 121,34 | 138,88 | 121,34 | 138,26 | 16,38% | 55.651,00 |
| 12.02.2026 | 128,40 | 129,88 | 118,80 | 118,80 | -7,07% | 24.029,00 |
| 11.02.2026 | 131,96 | 135,28 | 126,92 | 127,84 | -8,75% | 39.789,00 |
| 10.02.2026 | 138,36 | 140,92 | 136,18 | 140,10 | 0,75% | 25.883,00 |
| 09.02.2026 | 140,40 | 140,40 | 133,60 | 139,06 | 2,25% | 41.550,00 |
| 06.02.2026 | 128,68 | 136,26 | 128,20 | 136,00 | 3,67% | 46.764,00 |
| 05.02.2026 | 140,02 | 141,68 | 129,46 | 131,18 | -8,69% | 46.001,00 |
| 04.02.2026 | 151,84 | 152,74 | 143,22 | 143,66 | -5,83% | 26.470,00 |
| 03.02.2026 | 160,98 | 163,28 | 152,46 | 152,56 | -5,04% | 20.305,00 |
| 02.02.2026 | 156,46 | 161,64 | 155,94 | 160,66 | -2,20% | 32.083,00 |
| 30.01.2026 | 163,48 | 167,08 | 162,64 | 164,28 | 0,55% | 14.303,00 |
| 29.01.2026 | 173,60 | 174,22 | 163,38 | 163,38 | -6,64% | 23.985,00 |
| 28.01.2026 | 177,26 | 179,00 | 174,76 | 175,00 | -0,70% | 8.981,00 |
| 27.01.2026 | 182,48 | 182,68 | 174,02 | 176,24 | -1,88% | 6.856,00 |
| 26.01.2026 | 180,02 | 181,22 | 178,38 | 179,62 | -3,11% | 18.925,00 |
| 23.01.2026 | 191,12 | 191,12 | 184,44 | 185,38 | -3,39% | 9.404,00 |
| 22.01.2026 | 194,80 | 196,48 | 191,64 | 191,88 | -1,20% | 9.015,00 |
| 21.01.2026 | 194,94 | 196,70 | 193,04 | 194,22 | -1,73% | 11.270,00 |
| 20.01.2026 | 197,98 | 200,25 | 194,42 | 197,64 | -1,48% | 13.730,00 |
| 19.01.2026 | 199,04 | 201,10 | 198,62 | 200,60 | -2,55% | 20.439,00 |
| 16.01.2026 | 208,85 | 208,85 | 203,65 | 205,85 | -2,69% | 6.684,00 |
| 15.01.2026 | 216,20 | 218,55 | 210,45 | 211,55 | -5,47% | 15.934,00 |
| 14.01.2026 | 219,90 | 225,00 | 217,60 | 223,80 | 3,85% | 13.220,00 |
| 13.01.2026 | 209,45 | 215,50 | 208,95 | 215,50 | 1,79% | 13.901,00 |
| 12.01.2026 | 206,80 | 211,70 | 204,00 | 211,70 | 2,22% | 11.571,00 |
| 09.01.2026 | 211,35 | 213,00 | 204,00 | 207,10 | -2,29% | 17.309,00 |
| 08.01.2026 | 208,60 | 215,00 | 207,85 | 211,95 | 1,41% | 20.232,00 |
| 07.01.2026 | 215,10 | 216,00 | 206,20 | 209,00 | -2,15% | 14.211,00 |
| 06.01.2026 | 217,25 | 219,80 | 213,60 | 213,60 | -0,93% | 19.376,00 |
| 05.01.2026 | 209,85 | 218,00 | 209,85 | 215,60 | 7,37% | 22.367,00 |
| 02.01.2026 | 195,82 | 200,80 | 193,00 | 200,80 | 0,56% | 16.065,00 |
| 30.12.2025 | 198,30 | 199,74 | 198,30 | 199,68 | 0,23% | 4.513,00 |
| 29.12.2025 | 202,75 | 203,60 | 198,06 | 199,22 | -2,27% | 15.304,00 |
| 23.12.2025 | 208,70 | 209,60 | 203,35 | 203,85 | -4,72% | 8.348,00 |
| 22.12.2025 | 212,00 | 216,50 | 210,80 | 213,95 | 2,22% | 13.813,00 |
| 19.12.2025 | 210,25 | 211,15 | 205,70 | 209,30 | -1,51% | 13.939,00 |
| 18.12.2025 | 212,00 | 217,75 | 209,35 | 212,50 | -0,09% | 18.485,00 |
| 17.12.2025 | 214,50 | 220,85 | 212,70 | 212,70 | -1,73% | 16.674,00 |
| 16.12.2025 | 211,10 | 218,45 | 211,10 | 216,45 | -0,76% | 23.498,00 |