181,630€
5,29%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 160,10 | 162,53 | 147,45 | 151,82 | -4,91% | 20.646,00 |
| 02.02.2026 | 155,33 | 161,68 | 155,18 | 159,66 | -2,89% | 13.855,00 |
| 30.01.2026 | 163,10 | 167,25 | 160,96 | 164,41 | -1,83% | 7.902,00 |
| 29.01.2026 | 173,37 | 174,30 | 162,65 | 167,48 | -4,58% | 10.425,00 |
| 28.01.2026 | 176,83 | 179,06 | 173,61 | 175,51 | 0,09% | 5.350,00 |
| 27.01.2026 | 182,06 | 182,67 | 173,82 | 175,35 | -2,51% | 9.456,00 |
| 26.01.2026 | 179,70 | 181,65 | 178,22 | 179,87 | -1,62% | 5.126,00 |
| 23.01.2026 | 190,89 | 191,11 | 182,56 | 182,84 | -3,87% | 4.583,00 |
| 22.01.2026 | 194,91 | 196,87 | 189,82 | 190,20 | -2,32% | 9.693,00 |
| 21.01.2026 | 195,01 | 198,15 | 189,97 | 194,72 | 0,19% | 10.600,00 |
| 20.01.2026 | 198,56 | 200,38 | 192,89 | 194,36 | -3,63% | 6.947,00 |
| 19.01.2026 | 201,13 | 201,68 | 198,38 | 201,68 | -3,03% | 9.390,00 |
| 16.01.2026 | 208,60 | 209,68 | 203,45 | 207,98 | 0,18% | 4.502,00 |
| 15.01.2026 | 215,83 | 218,38 | 204,68 | 207,60 | -4,06% | 9.137,00 |
| 14.01.2026 | 218,35 | 225,52 | 216,05 | 216,38 | -0,30% | 4.876,00 |
| 13.01.2026 | 209,90 | 219,35 | 209,00 | 217,02 | 4,19% | 6.496,00 |
| 12.01.2026 | 207,68 | 211,90 | 203,73 | 208,30 | 0,69% | 5.943,00 |
| 09.01.2026 | 211,75 | 213,08 | 203,93 | 206,88 | -2,01% | 6.231,00 |
| 08.01.2026 | 207,63 | 214,88 | 206,60 | 211,13 | 0,24% | 9.330,00 |
| 07.01.2026 | 215,38 | 216,43 | 205,58 | 210,63 | -2,48% | 6.885,00 |
| 06.01.2026 | 218,48 | 220,65 | 210,02 | 215,98 | -1,08% | 8.005,00 |
| 05.01.2026 | 210,08 | 220,93 | 209,83 | 218,33 | 7,83% | 11.044,00 |
| 02.01.2026 | 195,41 | 203,33 | 192,66 | 202,48 | 1,55% | 6.608,00 |
| 30.12.2025 | 198,07 | 199,87 | 198,03 | 199,39 | 0,54% | 2.238,00 |
| 29.12.2025 | 203,70 | 203,70 | 197,95 | 198,32 | -3,35% | 13.220,00 |
| 23.12.2025 | 208,58 | 209,38 | 202,93 | 205,20 | -2,78% | 7.294,00 |
| 22.12.2025 | 211,75 | 216,60 | 210,50 | 211,08 | 0,80% | 4.042,00 |
| 19.12.2025 | 208,35 | 211,23 | 205,50 | 209,40 | 2,06% | 4.728,00 |
| 18.12.2025 | 210,75 | 217,88 | 203,95 | 205,18 | -1,75% | 8.338,00 |
| 17.12.2025 | 214,08 | 221,15 | 207,60 | 208,83 | -3,04% | 9.672,00 |
| 16.12.2025 | 211,55 | 218,30 | 210,48 | 215,38 | 1,04% | 4.573,00 |
| 15.12.2025 | 227,00 | 229,05 | 210,10 | 213,15 | -6,38% | 5.864,00 |
| 12.12.2025 | 231,13 | 236,98 | 224,43 | 227,68 | -1,36% | 5.845,00 |
| 11.12.2025 | 229,63 | 231,88 | 222,05 | 230,83 | -1,71% | 11.617,00 |
| 10.12.2025 | 238,68 | 239,10 | 232,50 | 234,85 | -1,39% | 8.234,00 |
| 09.12.2025 | 233,38 | 244,68 | 229,38 | 238,15 | 0,86% | 6.443,00 |
| 08.12.2025 | 235,27 | 237,65 | 231,77 | 236,13 | 1,84% | 11.191,00 |
| 05.12.2025 | 234,88 | 236,58 | 227,40 | 231,85 | -1,34% | 3.633,00 |