16,900€
-0,59%
Echtzeit-Aktienkurs Couchbase Inc.
Bid:
Ask:
Aktienkurse zur Couchbase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,05 | 17,35 | 16,85 | 16,90 | -0,59% | - |
| 05.06.2025 | 16,75 | 17,35 | 16,60 | 17,00 | 0,89% | - |
| 04.06.2025 | 16,15 | 17,10 | 15,20 | 16,85 | 3,37% | 400,00 |
| 03.06.2025 | 16,00 | 16,30 | 15,95 | 16,30 | 1,88% | - |
| 02.06.2025 | 15,90 | 16,00 | 15,35 | 16,00 | 0,63% | - |
| 30.05.2025 | 16,00 | 16,10 | 15,45 | 15,90 | -0,31% | - |
| 29.05.2025 | 16,00 | 16,45 | 15,75 | 15,95 | 0,00% | - |
| 28.05.2025 | 16,30 | 16,40 | 15,95 | 15,95 | -1,85% | - |
| 27.05.2025 | 16,25 | 16,95 | 16,25 | 16,25 | -0,61% | - |
| 26.05.2025 | 16,15 | 16,35 | 16,05 | 16,35 | 1,55% | - |
| 23.05.2025 | 16,50 | 16,50 | 15,90 | 16,10 | -2,13% | - |
| 22.05.2025 | 15,90 | 16,60 | 15,80 | 16,45 | 3,46% | - |
| 21.05.2025 | 16,40 | 16,40 | 15,80 | 15,90 | -2,75% | - |
| 20.05.2025 | 16,60 | 16,80 | 16,20 | 16,35 | -1,80% | - |
| 19.05.2025 | 16,60 | 16,80 | 16,00 | 16,65 | -1,19% | - |
| 16.05.2025 | 16,20 | 17,10 | 16,20 | 16,85 | 3,06% | - |
| 15.05.2025 | 16,45 | 16,50 | 16,05 | 16,35 | -1,21% | - |
| 14.05.2025 | 16,20 | 16,55 | 16,10 | 16,55 | 2,16% | - |
| 13.05.2025 | 16,30 | 16,70 | 16,15 | 16,20 | -0,61% | - |
| 12.05.2025 | 15,80 | 17,00 | 15,80 | 16,30 | 3,16% | - |
| 09.05.2025 | 16,10 | 16,25 | 15,60 | 15,80 | -2,17% | - |
| 08.05.2025 | 15,50 | 16,25 | 15,30 | 16,15 | 4,19% | - |
| 07.05.2025 | 15,20 | 15,50 | 15,10 | 15,50 | 1,97% | - |
| 06.05.2025 | 15,40 | 15,45 | 15,05 | 15,20 | -1,94% | - |
| 05.05.2025 | 15,60 | 15,65 | 15,20 | 15,50 | 0,00% | - |
| 02.05.2025 | 15,70 | 15,95 | 15,30 | 15,50 | -0,64% | - |
| 30.04.2025 | 15,05 | 15,65 | 14,60 | 15,60 | 3,65% | - |
| 29.04.2025 | 15,05 | 15,15 | 14,80 | 15,05 | 0,33% | - |
| 28.04.2025 | 15,05 | 15,35 | 14,70 | 15,00 | -0,33% | - |
| 25.04.2025 | 14,95 | 15,10 | 14,70 | 15,05 | 1,01% | - |
| 24.04.2025 | 14,25 | 14,90 | 14,05 | 14,90 | 4,93% | - |
| 23.04.2025 | 13,15 | 14,30 | 13,15 | 14,20 | 6,77% | - |
| 22.04.2025 | 13,10 | 13,30 | 12,65 | 13,30 | 1,53% | - |
| 17.04.2025 | 13,05 | 13,20 | 12,70 | 13,10 | 1,55% | - |
| 16.04.2025 | 13,35 | 13,35 | 12,35 | 12,90 | -3,73% | - |
| 15.04.2025 | 13,25 | 13,70 | 13,20 | 13,40 | 1,13% | - |
| 14.04.2025 | 13,55 | 13,65 | 13,05 | 13,25 | -1,12% | 300,00 |
| 11.04.2025 | 13,05 | 13,50 | 12,65 | 13,40 | 1,52% | - |
| 10.04.2025 | 14,20 | 14,30 | 12,90 | 13,20 | -7,69% | - |
| 09.04.2025 | 12,25 | 14,70 | 11,85 | 14,30 | 17,21% | - |
| 08.04.2025 | 12,55 | 13,30 | 12,00 | 12,20 | -2,79% | - |
| 07.04.2025 | 12,45 | 13,15 | 11,70 | 12,55 | -1,18% | 600,00 |
| 04.04.2025 | 14,45 | 14,55 | 12,70 | 12,70 | -12,41% | - |
| 03.04.2025 | 15,15 | 15,15 | 13,90 | 14,50 | -4,61% | - |
| 02.04.2025 | 14,95 | 15,20 | 14,60 | 15,20 | 1,33% | - |
| 01.04.2025 | 14,50 | 15,10 | 14,50 | 15,00 | 2,74% | - |
| 31.03.2025 | 14,45 | 14,60 | 13,30 | 14,60 | 0,69% | 500,00 |
| 28.03.2025 | 13,60 | 14,65 | 13,50 | 14,50 | 7,01% | - |
| 27.03.2025 | 13,50 | 13,60 | 13,35 | 13,55 | 0,74% | - |
| 26.03.2025 | 13,50 | 13,60 | 13,30 | 13,45 | -0,37% | - |
| 25.03.2025 | 13,40 | 13,55 | 13,30 | 13,50 | 0,37% | - |
| 24.03.2025 | 13,35 | 13,70 | 13,35 | 13,45 | 0,75% | - |
| 21.03.2025 | 13,10 | 13,40 | 12,70 | 13,35 | 1,91% | - |
| 20.03.2025 | 12,45 | 13,20 | 12,35 | 13,10 | 5,22% | 500,00 |
| 19.03.2025 | 12,05 | 12,70 | 12,05 | 12,45 | 3,75% | - |
| 18.03.2025 | 12,40 | 12,40 | 11,85 | 12,00 | -3,61% | - |
| 17.03.2025 | 12,65 | 12,65 | 12,25 | 12,45 | -1,58% | - |
| 14.03.2025 | 12,70 | 13,15 | 12,55 | 12,65 | -0,39% | - |
| 13.03.2025 | 13,60 | 13,70 | 12,65 | 12,70 | -6,27% | - |
| 12.03.2025 | 13,55 | 14,10 | 13,50 | 13,55 | 0,00% | - |
| 11.03.2025 | 14,00 | 14,05 | 13,30 | 13,55 | -3,21% | - |
| 10.03.2025 | 15,50 | 15,55 | 13,90 | 14,00 | -9,68% | - |
| 07.03.2025 | 15,55 | 15,70 | 15,15 | 15,50 | -0,32% | - |
| 06.03.2025 | 16,25 | 16,25 | 15,40 | 15,55 | -4,31% | - |
| 05.03.2025 | 16,10 | 16,65 | 16,10 | 16,25 | -1,22% | - |
| 04.03.2025 | 16,35 | 16,65 | 15,90 | 16,45 | 0,92% | - |
| 03.03.2025 | 17,00 | 17,05 | 16,30 | 16,30 | -4,12% | - |
| 28.02.2025 | 16,90 | 17,05 | 16,50 | 17,00 | 0,89% | 900,00 |
| 27.02.2025 | 17,40 | 17,70 | 16,65 | 16,85 | -3,16% | - |
| 26.02.2025 | 16,30 | 18,20 | 15,30 | 17,40 | 12,62% | - |
| 25.02.2025 | 15,80 | 15,95 | 15,10 | 15,45 | -2,52% | - |
| 24.02.2025 | 17,10 | 17,40 | 15,80 | 15,85 | -7,31% | - |
| 21.02.2025 | 17,40 | 17,75 | 17,05 | 17,10 | -1,72% | - |
| 20.02.2025 | 17,80 | 17,90 | 17,15 | 17,40 | -1,97% | - |
| 19.02.2025 | 18,05 | 18,15 | 17,70 | 17,75 | -1,66% | - |
| 18.02.2025 | 17,70 | 18,10 | 17,55 | 18,05 | 1,98% | - |
| 17.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 14.02.2025 | 18,00 | 18,00 | 17,35 | 17,60 | -2,22% | - |
| 13.02.2025 | 18,10 | 18,70 | 17,90 | 18,00 | -1,91% | - |
| 12.02.2025 | 17,55 | 18,55 | 17,55 | 18,35 | 1,38% | - |
| 11.02.2025 | 18,35 | 18,35 | 17,50 | 18,10 | -1,36% | - |
| 10.02.2025 | 17,80 | 18,35 | 16,90 | 18,35 | 3,67% | 300,00 |
| 07.02.2025 | 17,80 | 18,15 | 17,65 | 17,70 | -0,84% | - |
| 06.02.2025 | 18,10 | 18,40 | 17,75 | 17,85 | -1,38% | - |
| 05.02.2025 | 17,70 | 18,10 | 17,40 | 18,10 | 2,55% | - |
| 04.02.2025 | 17,00 | 17,90 | 17,00 | 17,65 | 2,92% | - |
| 03.02.2025 | 16,95 | 17,65 | 16,55 | 17,15 | 0,29% | 64,00 |
| 31.01.2025 | 16,70 | 17,15 | 16,70 | 17,10 | 2,40% | - |
| 30.01.2025 | 16,60 | 17,00 | 16,55 | 16,70 | -0,60% | - |
| 29.01.2025 | 17,50 | 17,60 | 16,55 | 16,80 | -4,27% | - |
| 28.01.2025 | 16,30 | 17,75 | 16,30 | 17,55 | 7,67% | - |
| 27.01.2025 | 16,50 | 16,85 | 15,70 | 16,30 | -1,21% | 400,00 |
| 24.01.2025 | 16,80 | 17,45 | 16,50 | 16,50 | -1,79% | - |
| 23.01.2025 | 16,35 | 16,85 | 16,05 | 16,80 | 3,07% | - |
| 22.01.2025 | 16,00 | 16,30 | 15,85 | 16,30 | 1,56% | - |
| 21.01.2025 | 15,90 | 16,50 | 15,80 | 16,05 | 1,26% | - |
| 20.01.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -0,94% | - |
| 17.01.2025 | 15,90 | 16,40 | 15,70 | 16,00 | 0,63% | - |
| 16.01.2025 | 15,55 | 15,95 | 15,45 | 15,90 | 2,58% | - |
| 15.01.2025 | 15,50 | 15,80 | 15,15 | 15,50 | 0,65% | - |