164,320$
16,46%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 153,70 | 167,65 | 146,16 | 164,32 | 16,46% | 32.260.181,00 |
| 12.02.2026 | 153,10 | 153,20 | 139,36 | 141,09 | -7,90% | 18.526.156,00 |
| 11.02.2026 | 157,70 | 158,10 | 148,85 | 153,20 | -5,73% | 13.788.449,00 |
| 10.02.2026 | 162,56 | 167,92 | 161,86 | 162,51 | -2,83% | 8.543.677,00 |
| 09.02.2026 | 160,10 | 167,57 | 159,01 | 167,25 | 1,29% | 10.507.936,00 |
| 06.02.2026 | 154,55 | 165,52 | 151,57 | 165,12 | 13,00% | 19.552.470,00 |
| 05.02.2026 | 160,43 | 165,00 | 145,16 | 146,12 | -13,34% | 28.915.866,00 |
| 04.02.2026 | 176,11 | 176,75 | 164,42 | 168,62 | -6,14% | 16.507.638,00 |
| 03.02.2026 | 188,68 | 188,68 | 174,05 | 179,66 | -4,36% | 12.501.874,00 |
| 02.02.2026 | 189,80 | 190,94 | 185,08 | 187,86 | -3,53% | 12.203.524,00 |
| 30.01.2026 | 198,70 | 198,96 | 190,96 | 194,74 | -2,23% | 9.197.196,00 |
| 29.01.2026 | 206,82 | 207,00 | 194,21 | 199,18 | -4,89% | 14.446.380,00 |
| 28.01.2026 | 213,28 | 214,39 | 206,80 | 209,43 | -0,66% | 8.940.216,00 |
| 27.01.2026 | 213,48 | 213,55 | 207,77 | 210,83 | -1,24% | 7.380.166,00 |
| 26.01.2026 | 212,18 | 215,64 | 210,89 | 213,48 | -4,33% | 6.928.987,00 |
| 22.01.2026 | 228,52 | 230,75 | 223,02 | 223,14 | -1,67% | 7.014.596,00 |
| 21.01.2026 | 228,76 | 231,45 | 222,40 | 226,93 | -0,35% | 8.393.419,00 |
| 20.01.2026 | 232,64 | 234,90 | 225,96 | 227,73 | -5,56% | 9.635.528,00 |
| 16.01.2026 | 239,49 | 243,19 | 236,14 | 241,15 | 0,78% | 7.622.434,00 |
| 15.01.2026 | 250,59 | 251,20 | 237,43 | 239,28 | -6,48% | 11.964.266,00 |
| 14.01.2026 | 256,92 | 263,07 | 253,00 | 255,86 | 1,25% | 10.490.169,00 |
| 13.01.2026 | 245,50 | 255,51 | 244,65 | 252,69 | 4,00% | 8.701.705,00 |
| 12.01.2026 | 239,63 | 248,00 | 238,04 | 242,98 | 0,91% | 5.913.504,00 |
| 09.01.2026 | 246,07 | 246,90 | 237,15 | 240,78 | -1,96% | 8.035.190,00 |
| 08.01.2026 | 244,62 | 250,38 | 242,25 | 245,59 | -0,14% | 6.840.454,00 |
| 07.01.2026 | 248,28 | 248,94 | 240,25 | 245,93 | -1,85% | 7.396.502,00 |
| 06.01.2026 | 255,21 | 258,35 | 245,72 | 250,56 | -1,71% | 8.464.843,00 |
| 05.01.2026 | 247,11 | 258,88 | 246,53 | 254,92 | 7,77% | 13.602.123,00 |
| 02.01.2026 | 230,60 | 238,49 | 225,91 | 236,53 | 4,59% | 8.734.277,00 |
| 31.12.2025 | 231,22 | 232,39 | 225,47 | 226,14 | -2,36% | 6.678.151,00 |
| 30.12.2025 | 233,65 | 236,06 | 231,50 | 231,60 | -0,93% | 5.492.634,00 |
| 29.12.2025 | 234,36 | 239,89 | 232,78 | 233,77 | -1,32% | 6.225.179,00 |
| 26.12.2025 | 240,40 | 240,49 | 232,81 | 236,90 | -1,18% | 5.818.821,00 |
| 24.12.2025 | 240,28 | 241,00 | 237,14 | 239,73 | -1,06% | 3.869.012,00 |
| 23.12.2025 | 243,25 | 245,20 | 238,80 | 242,30 | -2,26% | 6.902.822,00 |
| 22.12.2025 | 251,68 | 254,87 | 247,43 | 247,90 | 1,13% | 6.109.236,00 |
| 19.12.2025 | 244,58 | 247,00 | 240,85 | 245,12 | 2,47% | 10.360.147,00 |
| 18.12.2025 | 253,10 | 255,41 | 239,10 | 239,20 | -2,04% | 9.092.857,00 |
| 17.12.2025 | 254,78 | 259,55 | 243,70 | 244,19 | -3,33% | 8.201.532,00 |
| 16.12.2025 | 253,56 | 257,00 | 250,32 | 252,61 | 0,87% | 6.679.845,00 |
| 15.12.2025 | 267,99 | 268,58 | 246,80 | 250,42 | -6,37% | 10.745.629,00 |
| 12.12.2025 | 271,66 | 278,20 | 263,16 | 267,46 | -0,58% | 8.086.136,00 |
| 11.12.2025 | 266,90 | 271,16 | 258,72 | 269,02 | -2,21% | 7.774.445,00 |
| 10.12.2025 | 273,20 | 279,44 | 270,76 | 275,09 | -0,82% | 6.662.518,00 |
| 09.12.2025 | 270,63 | 284,74 | 266,83 | 277,36 | 1,15% | 7.818.830,00 |
| 08.12.2025 | 272,80 | 276,63 | 269,52 | 274,20 | 1,66% | 5.884.612,00 |
| 05.12.2025 | 270,42 | 274,05 | 265,01 | 269,73 | -1,58% | 7.079.025,00 |
| 04.12.2025 | 273,60 | 284,24 | 271,26 | 274,05 | -1,04% | 6.357.101,00 |
| 03.12.2025 | 268,00 | 277,59 | 264,13 | 276,92 | 5,19% | 9.105.340,00 |
| 02.12.2025 | 267,68 | 272,55 | 263,21 | 263,26 | 1,32% | 8.799.491,00 |
| 01.12.2025 | 260,52 | 265,90 | 252,20 | 259,84 | -4,76% | 11.881.418,00 |
| 28.11.2025 | 274,01 | 279,87 | 269,29 | 272,82 | 2,96% | 8.968.824,00 |
| 26.11.2025 | 256,20 | 266,62 | 253,84 | 264,97 | 4,27% | 9.929.309,00 |
| 25.11.2025 | 247,76 | 254,37 | 240,74 | 254,12 | -0,72% | 8.339.386,00 |
| 24.11.2025 | 244,68 | 257,95 | 243,01 | 255,97 | 7,48% | 9.666.877,00 |
| 20.11.2025 | 259,98 | 263,63 | 236,00 | 238,16 | -7,44% | 15.247.254,00 |
| 19.11.2025 | 261,86 | 262,82 | 247,02 | 257,29 | -1,72% | 12.684.906,00 |
| 18.11.2025 | 261,75 | 271,00 | 261,00 | 261,79 | -0,82% | 10.630.288,00 |
| 17.11.2025 | 274,92 | 277,83 | 258,22 | 263,95 | -6,78% | 15.498.894,00 |
| 13.11.2025 | 301,66 | 303,96 | 279,83 | 283,14 | -6,86% | 10.865.193,00 |
| 12.11.2025 | 309,23 | 311,50 | 301,46 | 304,00 | 0,00% | 6.889.428,00 |
| 11.11.2025 | 312,20 | 317,09 | 303,59 | 304,01 | -4,38% | 6.931.511,00 |
| 10.11.2025 | 323,02 | 324,80 | 311,66 | 317,93 | 2,84% | 8.713.290,00 |
| 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 |