165,290€
6,20%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 155,98 | 162,38 | 153,52 | 161,78 | 3,95% | 17.610,00 |
| 08.10.2026 | 158,72 | 159,72 | 154,58 | 155,64 | -2,65% | 30.517,00 |
| 07.10.2026 | 163,36 | 163,86 | 159,00 | 159,88 | -5,61% | 18.512,00 |
| 06.10.2026 | 166,88 | 171,18 | 166,84 | 169,38 | 0,81% | 12.568,00 |
| 05.10.2026 | 166,50 | 170,84 | 165,94 | 168,02 | 2,60% | 17.826,00 |
| 02.10.2026 | 171,52 | 177,98 | 163,68 | 163,76 | -1,80% | 40.393,00 |
| 01.10.2026 | 166,92 | 170,08 | 164,32 | 166,76 | 1,36% | 13.380,00 |
| 30.09.2026 | 166,88 | 174,60 | 162,38 | 164,52 | -2,33% | 32.316,00 |
| 29.09.2026 | 170,54 | 173,86 | 168,44 | 168,44 | -0,11% | 18.158,00 |
| 28.09.2026 | 168,60 | 174,56 | 166,64 | 168,62 | -0,88% | 31.725,00 |
| 25.09.2026 | 174,30 | 176,56 | 169,42 | 170,12 | -1,40% | 23.853,00 |
| 24.09.2026 | 172,46 | 178,08 | 169,92 | 172,54 | -1,95% | 21.004,00 |
| 23.09.2026 | 176,20 | 179,16 | 172,20 | 175,98 | 0,77% | 18.898,00 |
| 22.09.2026 | 171,00 | 176,96 | 169,98 | 174,64 | -2,02% | 15.710,00 |
| 21.09.2026 | 171,66 | 181,42 | 170,96 | 178,24 | 6,23% | 20.131,00 |
| 18.09.2026 | 154,56 | 168,20 | 153,34 | 167,78 | 14,49% | 29.770,00 |
| 17.09.2026 | 146,50 | 149,62 | 144,60 | 146,54 | 2,36% | 15.134,00 |
| 16.09.2026 | 149,36 | 150,90 | 143,16 | 143,16 | -8,45% | 13.361,00 |
| 15.09.2026 | 160,12 | 160,24 | 152,92 | 156,38 | -3,58% | 16.885,00 |
| 14.09.2026 | 153,18 | 163,70 | 151,70 | 162,18 | 4,16% | 17.471,00 |
| 11.09.2026 | 148,62 | 156,18 | 148,28 | 155,70 | 4,36% | 10.912,00 |
| 10.09.2026 | 150,76 | 150,76 | 146,68 | 149,20 | -2,30% | 9.093,00 |
| 09.09.2026 | 155,92 | 157,96 | 151,86 | 152,72 | -1,96% | 11.916,00 |
| 08.09.2026 | 155,68 | 157,46 | 153,58 | 155,78 | -1,98% | 11.927,00 |
| 07.09.2026 | 160,80 | 160,88 | 158,06 | 158,92 | -0,45% | 8.101,00 |
| 04.09.2026 | 164,12 | 164,62 | 157,98 | 159,64 | -3,74% | 9.994,00 |
| 03.09.2026 | 153,12 | 165,84 | 152,44 | 165,84 | 8,98% | 18.566,00 |
| 02.09.2026 | 153,14 | 153,80 | 148,74 | 152,18 | -2,10% | 15.309,00 |
| 01.09.2026 | 161,06 | 161,16 | 153,90 | 155,44 | -0,68% | 11.696,00 |
| 31.08.2026 | 154,76 | 156,84 | 152,64 | 156,50 | -1,12% | 13.482,00 |
| 28.08.2026 | 163,44 | 163,44 | 156,62 | 158,28 | -3,85% | 12.932,00 |
| 27.08.2026 | 156,96 | 166,08 | 154,94 | 164,62 | 5,84% | 19.531,00 |
| 26.08.2026 | 159,94 | 160,22 | 154,74 | 155,54 | -2,20% | 9.572,00 |
| 25.08.2026 | 158,66 | 159,88 | 150,88 | 159,04 | -0,88% | 25.999,00 |
| 24.08.2026 | 159,30 | 164,12 | 157,04 | 160,46 | -0,46% | 23.339,00 |
| 21.08.2026 | 153,50 | 163,68 | 153,08 | 161,20 | 9,24% | 32.449,00 |
| 20.08.2026 | 142,16 | 149,38 | 141,40 | 147,56 | 5,72% | 54.536,00 |
| 19.08.2026 | 126,40 | 139,58 | 125,88 | 139,58 | 9,32% | 25.769,00 |
| 18.08.2026 | 129,48 | 130,00 | 126,58 | 127,68 | -1,57% | 11.768,00 |
| 17.08.2026 | 129,58 | 130,22 | 127,00 | 129,72 | 0,59% | 7.323,00 |
| 14.08.2026 | 132,42 | 132,52 | 127,96 | 128,96 | 0,06% | 17.332,00 |
| 13.08.2026 | 130,28 | 132,50 | 128,44 | 128,88 | 0,42% | 9.437,00 |
| 12.08.2026 | 129,20 | 131,00 | 127,78 | 128,34 | -0,08% | 9.095,00 |
| 11.08.2026 | 128,92 | 131,96 | 127,56 | 128,44 | -0,05% | 2.107,00 |
| 10.08.2026 | 134,18 | 135,04 | 128,50 | 128,50 | -2,30% | 5.664,00 |
| 07.08.2026 | 126,78 | 133,46 | 125,98 | 131,52 | 2,48% | 11.685,00 |
| 06.08.2026 | 130,60 | 131,04 | 126,62 | 128,34 | -1,26% | 6.654,00 |
| 05.08.2026 | 132,00 | 133,60 | 127,94 | 129,98 | 0,43% | 24.043,00 |
| 04.08.2026 | 128,30 | 130,86 | 126,64 | 129,42 | 0,06% | 15.828,00 |
| 03.08.2026 | 127,14 | 130,42 | 122,40 | 129,34 | 5,86% | 29.227,00 |
| 31.07.2026 | 135,06 | 136,56 | 121,28 | 122,18 | -12,83% | 32.304,00 |
| 30.07.2026 | 140,34 | 142,98 | 138,80 | 140,16 | -3,19% | 15.736,00 |
| 29.07.2026 | 146,68 | 148,58 | 144,26 | 144,78 | -1,51% | 16.750,00 |
| 28.07.2026 | 143,48 | 147,00 | 139,72 | 147,00 | 3,32% | 15.591,00 |
| 27.07.2026 | 142,74 | 147,12 | 141,32 | 142,28 | 2,52% | 16.409,00 |
| 24.07.2026 | 142,80 | 143,66 | 136,22 | 138,78 | -1,45% | 9.897,00 |
| 23.07.2026 | 146,82 | 147,12 | 139,86 | 140,82 | -5,46% | 16.263,00 |
| 22.07.2026 | 152,90 | 153,48 | 147,70 | 148,96 | -5,16% | 20.257,00 |
| 21.07.2026 | 143,60 | 158,14 | 143,16 | 157,06 | 12,06% | 18.915,00 |
| 20.07.2026 | 137,24 | 140,32 | 135,82 | 140,16 | 3,21% | 13.142,00 |
| 17.07.2026 | 137,42 | 139,00 | 133,78 | 135,80 | -5,18% | 32.168,00 |
| 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 |