309,140$
4,72%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 290,20 | 310,93 | 283,65 | 309,14 | 4,72% | 11.819.090,00 |
| 06.11.2025 | 316,50 | 316,60 | 294,72 | 295,22 | -7,54% | 11.983.093,00 |
| 05.11.2025 | 315,89 | 324,14 | 310,84 | 319,30 | 3,90% | 8.130.395,00 |
| 04.11.2025 | 319,00 | 325,45 | 306,85 | 307,32 | -6,99% | 12.178.866,00 |
| 03.11.2025 | 340,87 | 342,80 | 325,88 | 330,42 | -3,89% | 9.183.256,00 |
| 31.10.2025 | 336,00 | 361,40 | 334,43 | 343,78 | 4,65% | 13.573.986,00 |
| 30.10.2025 | 343,47 | 344,22 | 328,21 | 328,51 | -5,77% | 8.341.292,00 |
| 29.10.2025 | 357,42 | 360,00 | 345,21 | 348,61 | -1,86% | 7.474.655,00 |
| 28.10.2025 | 363,23 | 368,13 | 354,07 | 355,22 | -1,72% | 6.422.296,00 |
| 27.10.2025 | 362,82 | 373,25 | 357,30 | 361,43 | 1,97% | 9.554.419,00 |
| 24.10.2025 | 335,00 | 356,88 | 333,00 | 354,46 | 9,82% | 13.791.518,00 |
| 23.10.2025 | 323,00 | 328,39 | 318,50 | 322,76 | 0,76% | 5.765.280,00 |
| 22.10.2025 | 333,88 | 334,72 | 310,48 | 320,33 | -5,40% | 12.555.365,00 |
| 21.10.2025 | 342,28 | 344,79 | 335,50 | 338,62 | -1,50% | 5.911.190,00 |
| 20.10.2025 | 342,21 | 354,06 | 338,75 | 343,78 | 2,31% | 7.397.740,00 |
| 17.10.2025 | 319,41 | 336,30 | 317,77 | 336,02 | 1,75% | 9.473.887,00 |
| 16.10.2025 | 338,48 | 342,70 | 328,71 | 330,25 | -1,80% | 7.526.781,00 |
| 15.10.2025 | 345,81 | 347,83 | 333,10 | 336,30 | -1,54% | 7.801.957,00 |
| 14.10.2025 | 340,85 | 353,50 | 334,77 | 341,55 | -4,33% | 9.388.525,00 |
| 13.10.2025 | 363,20 | 364,89 | 341,84 | 356,99 | -0,01% | 10.176.096,00 |
| 10.10.2025 | 387,66 | 402,16 | 351,63 | 357,01 | -7,75% | 16.682.559,00 |
| 09.10.2025 | 384,26 | 392,16 | 381,80 | 387,00 | -0,07% | 6.712.209,00 |
| 08.10.2025 | 378,62 | 390,49 | 375,64 | 387,27 | 3,06% | 7.087.217,00 |
| 07.10.2025 | 386,84 | 388,00 | 363,01 | 375,78 | -2,67% | 9.050.451,00 |
| 06.10.2025 | 390,33 | 392,85 | 380,50 | 386,07 | 3,76% | 8.646.790,00 |
| 02.10.2025 | 354,76 | 376,13 | 353,40 | 372,07 | 7,48% | 15.654.966,00 |
| 01.10.2025 | 343,26 | 349,86 | 340,50 | 346,17 | 2,57% | 8.378.507,00 |
| 30.09.2025 | 330,00 | 338,10 | 329,66 | 337,49 | 1,05% | 6.590.226,00 |
| 29.09.2025 | 318,01 | 334,38 | 316,35 | 333,99 | 6,85% | 11.980.389,00 |
| 26.09.2025 | 308,58 | 314,24 | 303,40 | 312,59 | 1,92% | 6.679.701,00 |
| 25.09.2025 | 314,33 | 317,99 | 304,36 | 306,69 | -4,69% | 8.779.859,00 |
| 24.09.2025 | 323,76 | 327,32 | 320,76 | 321,77 | 0,53% | 4.839.532,00 |
| 23.09.2025 | 333,38 | 335,68 | 317,70 | 320,07 | -3,58% | 8.131.422,00 |
| 22.09.2025 | 333,44 | 336,20 | 328,19 | 331,95 | -3,07% | 8.599.886,00 |
| 19.09.2025 | 342,76 | 349,70 | 337,66 | 342,46 | -0,20% | 13.153.961,00 |
| 18.09.2025 | 325,82 | 351,89 | 323,52 | 343,13 | 7,04% | 17.205.678,00 |
| 17.09.2025 | 325,96 | 328,49 | 311,30 | 320,56 | -2,24% | 8.768.313,00 |
| 16.09.2025 | 332,25 | 333,60 | 321,30 | 327,91 | 0,27% | 7.246.514,00 |
| 15.09.2025 | 322,87 | 328,44 | 320,97 | 327,02 | 1,23% | 6.811.305,00 |
| 12.09.2025 | 328,02 | 329,49 | 319,80 | 323,04 | -0,28% | 6.880.069,00 |
| 11.09.2025 | 319,00 | 326,00 | 315,53 | 323,95 | 2,73% | 7.597.132,00 |
| 10.09.2025 | 321,40 | 328,67 | 312,53 | 315,34 | -1,08% | 8.586.708,00 |
| 09.09.2025 | 303,77 | 319,39 | 303,60 | 318,78 | 5,49% | 10.257.091,00 |
| 08.09.2025 | 301,88 | 306,60 | 297,15 | 302,20 | 1,05% | 8.661.748,00 |
| 05.09.2025 | 313,85 | 315,74 | 292,56 | 299,07 | -2,52% | 11.284.449,00 |
| 04.09.2025 | 301,96 | 307,77 | 300,01 | 306,80 | 1,49% | 6.129.447,00 |
| 03.09.2025 | 305,01 | 308,37 | 301,15 | 302,31 | -0,41% | 5.175.400,00 |
| 02.09.2025 | 299,97 | 310,41 | 295,40 | 303,56 | -0,32% | 6.767.266,00 |
| 29.08.2025 | 306,19 | 308,22 | 301,50 | 304,54 | -1,27% | 6.611.440,00 |
| 28.08.2025 | 312,56 | 315,95 | 306,00 | 308,47 | -0,16% | 6.160.961,00 |
| 27.08.2025 | 307,21 | 312,41 | 306,69 | 308,97 | 0,16% | 5.660.208,00 |
| 26.08.2025 | 304,00 | 309,20 | 300,37 | 308,48 | 0,81% | 7.643.959,00 |
| 25.08.2025 | 312,17 | 315,59 | 305,10 | 306,00 | -4,33% | 8.347.469,00 |
| 22.08.2025 | 300,59 | 322,26 | 297,19 | 319,85 | 6,52% | 12.919.430,00 |
| 21.08.2025 | 301,42 | 305,00 | 297,80 | 300,28 | -1,35% | 5.677.913,00 |
| 20.08.2025 | 304,27 | 306,45 | 291,46 | 304,39 | 0,77% | 8.455.345,00 |
| 19.08.2025 | 320,69 | 322,59 | 301,45 | 302,07 | -5,82% | 10.163.637,00 |
| 18.08.2025 | 311,48 | 324,29 | 307,11 | 320,73 | 1,00% | 8.693.831,00 |
| 15.08.2025 | 322,85 | 323,40 | 314,56 | 317,55 | -2,26% | 7.758.431,00 |
| 14.08.2025 | 320,49 | 327,45 | 316,80 | 324,89 | -0,65% | 9.337.004,00 |
| 13.08.2025 | 328,21 | 345,39 | 321,53 | 327,01 | 1,36% | 15.194.384,00 |
| 12.08.2025 | 329,35 | 329,86 | 314,16 | 322,62 | 0,94% | 9.838.970,00 |
| 11.08.2025 | 322,10 | 333,66 | 318,80 | 319,62 | 2,92% | 14.414.025,00 |
| 08.08.2025 | 311,44 | 313,70 | 301,23 | 310,54 | -0,08% | 9.170.554,00 |
| 07.08.2025 | 311,23 | 317,94 | 306,98 | 310,79 | 2,37% | 13.686.528,00 |
| 06.08.2025 | 297,55 | 304,77 | 293,31 | 303,58 | 1,88% | 15.775.333,00 |
| 05.08.2025 | 307,11 | 312,85 | 297,20 | 297,99 | -6,34% | 16.307.115,00 |
| 04.08.2025 | 319,54 | 324,00 | 311,00 | 318,17 | 1,11% | 12.016.685,00 |
| 01.08.2025 | 335,14 | 337,58 | 310,55 | 314,69 | -16,70% | 31.098.836,00 |
| 31.07.2025 | 382,89 | 387,14 | 376,83 | 377,76 | 0,07% | 10.633.582,00 |
| 30.07.2025 | 382,95 | 386,58 | 372,71 | 377,48 | 1,63% | 10.737.408,00 |
| 29.07.2025 | 383,58 | 384,78 | 365,74 | 371,44 | -2,12% | 9.148.215,00 |
| 28.07.2025 | 394,61 | 395,39 | 375,26 | 379,49 | -3,11% | 11.171.832,00 |
| 25.07.2025 | 391,90 | 397,48 | 386,39 | 391,66 | -1,27% | 8.579.120,00 |
| 24.07.2025 | 404,25 | 405,31 | 392,00 | 396,70 | -0,28% | 7.854.435,00 |
| 23.07.2025 | 399,99 | 400,72 | 387,12 | 397,81 | -1,64% | 12.315.285,00 |
| 22.07.2025 | 419,10 | 420,98 | 394,37 | 404,44 | -2,22% | 14.471.237,00 |
| 21.07.2025 | 425,55 | 436,38 | 413,44 | 413,63 | -1,47% | 16.814.568,00 |
| 18.07.2025 | 419,82 | 444,64 | 406,50 | 419,78 | 2,20% | 27.882.203,00 |
| 17.07.2025 | 399,70 | 415,96 | 394,28 | 410,75 | 3,15% | 16.435.812,00 |
| 16.07.2025 | 392,80 | 405,88 | 391,46 | 398,20 | 2,62% | 14.113.996,00 |
| 15.07.2025 | 391,52 | 400,88 | 373,02 | 388,02 | -1,52% | 16.636.425,00 |
| 14.07.2025 | 392,50 | 398,50 | 388,58 | 394,01 | 1,80% | 12.385.190,00 |
| 11.07.2025 | 390,19 | 395,50 | 378,37 | 387,06 | -0,49% | 16.517.828,00 |
| 10.07.2025 | 372,41 | 389,16 | 369,00 | 388,96 | 4,04% | 16.761.962,00 |
| 09.07.2025 | 358,63 | 374,00 | 353,29 | 373,85 | 5,36% | 13.074.876,00 |
| 08.07.2025 | 362,75 | 368,79 | 348,00 | 354,82 | -0,64% | 9.565.862,00 |
| 07.07.2025 | 354,20 | 364,00 | 351,00 | 357,10 | 0,37% | 7.839.950,00 |
| 03.07.2025 | 350,35 | 357,87 | 348,50 | 355,80 | 0,38% | 6.704.285,00 |
| 02.07.2025 | 340,58 | 357,16 | 338,68 | 354,45 | 5,70% | 12.263.010,00 |
| 01.07.2025 | 339,98 | 353,40 | 334,00 | 335,33 | -4,33% | 13.016.886,00 |
| 30.06.2025 | 359,23 | 360,45 | 347,90 | 350,49 | -0,83% | 11.068.560,00 |
| 27.06.2025 | 369,54 | 372,50 | 346,66 | 353,43 | -5,77% | 27.810.238,00 |
| 26.06.2025 | 354,53 | 382,00 | 354,53 | 375,07 | 5,54% | 27.146.701,00 |
| 25.06.2025 | 360,60 | 369,28 | 343,62 | 355,37 | 3,06% | 29.679.035,00 |
| 24.06.2025 | 314,39 | 348,97 | 311,90 | 344,82 | 12,10% | 29.387.964,00 |
| 23.06.2025 | 302,08 | 314,25 | 294,56 | 307,59 | -0,26% | 17.221.236,00 |
| 20.06.2025 | 303,58 | 310,75 | 298,10 | 308,38 | 4,43% | 31.468.823,00 |
| 18.06.2025 | 254,00 | 299,32 | 251,88 | 295,29 | 16,32% | 37.434.259,00 |
| 17.06.2025 | 256,63 | 259,63 | 248,68 | 253,85 | -2,95% | 9.050.764,00 |