160,770€
4,11%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 155,81 | 163,89 | 153,27 | 160,75 | 4,09% | 3.911,00 |
| 08.10.2026 | 158,89 | 159,76 | 152,97 | 154,43 | -3,39% | 5.236,00 |
| 07.10.2026 | 163,42 | 163,83 | 158,13 | 159,85 | -3,42% | 4.479,00 |
| 06.10.2026 | 167,38 | 171,22 | 164,16 | 165,51 | -1,16% | 12.567,00 |
| 05.10.2026 | 165,97 | 171,31 | 164,38 | 167,45 | 3,04% | 8.154,00 |
| 02.10.2026 | 171,45 | 178,12 | 160,77 | 162,51 | -3,51% | 13.516,00 |
| 01.10.2026 | 167,21 | 170,43 | 163,93 | 168,43 | 2,21% | 3.704,00 |
| 30.09.2026 | 167,51 | 174,74 | 162,33 | 164,79 | -1,49% | 6.105,00 |
| 29.09.2026 | 168,69 | 174,08 | 165,95 | 167,29 | -0,75% | 11.477,00 |
| 28.09.2026 | 167,89 | 174,66 | 166,32 | 168,55 | -1,43% | 2.615,00 |
| 25.09.2026 | 174,71 | 176,68 | 169,14 | 170,99 | -1,97% | 3.938,00 |
| 24.09.2026 | 173,30 | 178,35 | 169,82 | 174,42 | 0,22% | 3.963,00 |
| 23.09.2026 | 176,58 | 179,19 | 171,61 | 174,04 | -0,72% | 5.683,00 |
| 22.09.2026 | 171,21 | 177,10 | 169,78 | 175,31 | -0,71% | 5.685,00 |
| 21.09.2026 | 171,01 | 181,39 | 170,81 | 176,56 | 4,56% | 15.401,00 |
| 18.09.2026 | 154,03 | 170,89 | 153,29 | 168,86 | 11,58% | 12.395,00 |
| 17.09.2026 | 145,85 | 151,71 | 144,36 | 151,34 | 5,06% | 7.475,00 |
| 16.09.2026 | 148,63 | 151,48 | 140,61 | 144,05 | -3,35% | 11.723,00 |
| 15.09.2026 | 160,03 | 160,79 | 145,63 | 149,04 | -9,89% | 11.018,00 |
| 14.09.2026 | 152,16 | 167,21 | 151,48 | 165,39 | 9,57% | 6.098,00 |
| 11.09.2026 | 148,09 | 156,79 | 147,94 | 150,95 | 1,79% | 4.859,00 |
| 10.09.2026 | 150,94 | 151,11 | 146,48 | 148,30 | -1,42% | 4.431,00 |
| 09.09.2026 | 155,28 | 158,13 | 149,71 | 150,43 | -2,27% | 6.759,00 |
| 08.09.2026 | 156,96 | 157,50 | 153,44 | 153,92 | -2,42% | 5.765,00 |
| 07.09.2026 | 160,60 | 161,95 | 157,20 | 157,74 | -0,87% | 1.273,00 |
| 04.09.2026 | 163,99 | 164,82 | 157,47 | 159,12 | -3,66% | 6.836,00 |
| 03.09.2026 | 151,88 | 168,50 | 151,88 | 165,17 | 9,22% | 6.437,00 |
| 02.09.2026 | 153,56 | 154,17 | 148,49 | 151,23 | -0,92% | 4.615,00 |
| 01.09.2026 | 161,76 | 161,98 | 151,06 | 152,64 | -5,77% | 5.642,00 |
| 31.08.2026 | 154,41 | 163,47 | 152,43 | 161,99 | 5,28% | 5.331,00 |
| 28.08.2026 | 163,33 | 163,81 | 152,10 | 153,86 | -5,90% | 6.018,00 |
| 27.08.2026 | 157,51 | 166,38 | 154,66 | 163,51 | 4,68% | 7.924,00 |
| 26.08.2026 | 160,16 | 160,59 | 154,05 | 156,20 | -2,06% | 3.506,00 |
| 25.08.2026 | 158,41 | 162,10 | 150,55 | 159,49 | 3,56% | 7.353,00 |
| 24.08.2026 | 158,13 | 164,28 | 153,11 | 154,01 | -3,51% | 9.083,00 |
| 21.08.2026 | 152,56 | 163,91 | 152,08 | 159,62 | 8,09% | 18.435,00 |
| 20.08.2026 | 141,33 | 149,70 | 141,00 | 147,67 | 5,93% | 15.720,00 |
| 19.08.2026 | 125,99 | 142,00 | 125,67 | 139,40 | -17,51% | 8.399,00 |
| 05.05.2026 | 178,15 | 183,07 | 166,17 | 168,98 | -2,48% | 14.509,00 |
| 04.05.2026 | 170,04 | 176,62 | 165,89 | 173,28 | 8,18% | 12.191,00 |
| 30.04.2026 | 155,15 | 161,46 | 154,01 | 160,18 | 3,96% | 6.305,00 |
| 29.04.2026 | 165,87 | 165,99 | 151,92 | 154,08 | -5,41% | 11.517,00 |
| 28.04.2026 | 167,53 | 167,67 | 161,52 | 162,89 | -2,90% | 9.804,00 |
| 27.04.2026 | 170,79 | 173,99 | 166,49 | 167,76 | -1,68% | 5.603,00 |
| 24.04.2026 | 170,72 | 173,15 | 167,84 | 170,62 | 0,55% | 4.549,00 |
| 23.04.2026 | 173,51 | 175,90 | 166,25 | 169,68 | -3,08% | 6.024,00 |
| 22.04.2026 | 174,52 | 180,61 | 172,99 | 175,07 | 3,75% | 8.910,00 |
| 21.04.2026 | 179,01 | 182,78 | 166,10 | 168,75 | -5,95% | 12.369,00 |
| 20.04.2026 | 169,17 | 180,09 | 168,85 | 179,43 | 2,23% | 5.942,00 |
| 17.04.2026 | 166,67 | 182,76 | 166,17 | 175,52 | 3,89% | 16.060,00 |
| 16.04.2026 | 167,55 | 170,11 | 160,15 | 168,95 | 1,77% | 12.734,00 |
| 15.04.2026 | 155,71 | 166,44 | 154,47 | 166,01 | 6,12% | 7.928,00 |
| 14.04.2026 | 149,88 | 158,62 | 149,63 | 156,43 | 5,23% | 7.688,00 |
| 13.04.2026 | 139,73 | 149,41 | 139,16 | 148,65 | 3,70% | 8.043,00 |
| 10.04.2026 | 145,82 | 146,44 | 139,09 | 143,35 | -1,19% | 10.613,00 |
| 09.04.2026 | 149,84 | 151,48 | 142,43 | 145,08 | -3,15% | 14.590,00 |
| 08.04.2026 | 157,20 | 161,01 | 148,52 | 149,80 | -1,25% | 7.700,00 |
| 07.04.2026 | 149,92 | 152,46 | 143,63 | 151,70 | 2,09% | 11.144,00 |
| 02.04.2026 | 145,06 | 149,51 | 142,01 | 148,60 | -0,58% | 5.828,00 |
| 01.04.2026 | 153,17 | 154,37 | 148,00 | 149,47 | -1,04% | 13.738,00 |
| 31.03.2026 | 142,62 | 152,08 | 140,06 | 151,04 | 7,75% | 11.693,00 |
| 30.03.2026 | 141,92 | 145,05 | 138,35 | 140,18 | 0,39% | 10.703,00 |
| 27.03.2026 | 150,89 | 151,17 | 138,62 | 139,63 | -7,22% | 17.839,00 |
| 26.03.2026 | 154,82 | 155,94 | 149,12 | 150,49 | -3,94% | 18.182,00 |
| 25.03.2026 | 160,08 | 164,64 | 155,50 | 156,66 | -0,62% | 5.833,00 |
| 24.03.2026 | 172,43 | 174,51 | 153,53 | 157,64 | -8,92% | 27.498,00 |
| 23.03.2026 | 165,00 | 175,66 | 164,33 | 173,08 | 0,24% | 8.080,00 |
| 20.03.2026 | 175,68 | 176,84 | 168,48 | 172,67 | -1,62% | 7.324,00 |
| 19.03.2026 | 175,97 | 176,90 | 167,32 | 175,52 | -0,82% | 13.592,00 |
| 18.03.2026 | 183,67 | 186,96 | 174,79 | 176,98 | -2,97% | 9.513,00 |
| 17.03.2026 | 176,51 | 184,92 | 176,13 | 182,40 | 2,87% | 9.717,00 |
| 16.03.2026 | 176,72 | 179,11 | 172,86 | 177,31 | 3,93% | 8.730,00 |
| 13.03.2026 | 169,74 | 180,27 | 169,54 | 170,61 | 1,70% | 14.227,00 |
| 12.03.2026 | 168,71 | 171,80 | 167,17 | 167,75 | -2,00% | 2.649,00 |
| 11.03.2026 | 169,22 | 175,20 | 166,39 | 171,18 | 0,99% | 6.072,00 |
| 10.03.2026 | 173,80 | 178,64 | 167,48 | 169,50 | -1,36% | 6.636,00 |
| 09.03.2026 | 165,94 | 175,71 | 165,08 | 171,83 | 1,34% | 7.479,00 |
| 06.03.2026 | 177,10 | 178,19 | 167,93 | 169,55 | -4,35% | 9.116,00 |
| 05.03.2026 | 179,08 | 184,45 | 173,99 | 177,27 | -0,80% | 7.593,00 |
| 04.03.2026 | 156,95 | 182,22 | 156,57 | 178,70 | 14,16% | 14.947,00 |
| 03.03.2026 | 153,97 | 160,42 | 149,07 | 156,53 | -1,04% | 15.120,00 |
| 02.03.2026 | 146,68 | 159,30 | 144,90 | 158,17 | 6,52% | 23.316,00 |
| 27.02.2026 | 153,88 | 154,93 | 145,58 | 148,49 | -2,51% | 23.992,00 |
| 26.02.2026 | 154,36 | 157,86 | 150,17 | 152,32 | -2,64% | 25.717,00 |
| 25.02.2026 | 138,60 | 157,31 | 138,54 | 156,45 | 13,95% | 25.593,00 |
| 24.02.2026 | 133,57 | 137,97 | 129,73 | 137,30 | 1,03% | 9.197,00 |
| 23.02.2026 | 141,33 | 143,08 | 134,65 | 135,90 | -6,44% | 17.008,00 |
| 20.02.2026 | 142,77 | 148,80 | 139,95 | 145,25 | 3,20% | 16.413,00 |
| 19.02.2026 | 140,54 | 142,56 | 137,21 | 140,74 | 1,13% | 19.061,00 |
| 18.02.2026 | 141,32 | 147,05 | 138,47 | 139,17 | -0,82% | 12.670,00 |
| 17.02.2026 | 137,57 | 144,12 | 134,01 | 140,32 | 1,23% | 16.446,00 |
| 16.02.2026 | 139,56 | 139,77 | 136,10 | 138,61 | 0,05% | 5.866,00 |
| 13.02.2026 | 120,08 | 141,12 | 120,03 | 138,54 | 12,80% | 42.274,00 |
| 12.02.2026 | 128,30 | 130,03 | 113,10 | 122,82 | -4,86% | 33.592,00 |
| 11.02.2026 | 130,98 | 135,12 | 125,29 | 129,10 | -3,84% | 27.252,00 |
| 10.02.2026 | 137,89 | 141,00 | 133,51 | 134,26 | -4,30% | 12.314,00 |
| 09.02.2026 | 140,71 | 141,02 | 133,61 | 140,29 | 0,26% | 15.035,00 |
| 06.02.2026 | 129,08 | 139,99 | 128,24 | 139,92 | 14,05% | 33.504,00 |
| 05.02.2026 | 139,11 | 141,70 | 122,68 | 122,68 | -13,78% | 53.288,00 |
| 04.02.2026 | 152,51 | 152,65 | 139,43 | 142,28 | -6,28% | 28.259,00 |