160,490$
-4,02%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 165,37 | 166,57 | 159,51 | 160,49 | -4,02% | 6.236.210,00 |
| 15.07.2026 | 165,16 | 168,50 | 160,33 | 167,21 | 3,54% | 7.534.981,00 |
| 14.07.2026 | 159,79 | 162,27 | 157,25 | 161,50 | 2,62% | 7.110.097,00 |
| 13.07.2026 | 156,20 | 161,19 | 154,01 | 157,37 | -1,07% | 5.346.830,00 |
| 10.07.2026 | 166,67 | 167,98 | 158,67 | 159,07 | 0,40% | 6.041.151,00 |
| 09.07.2026 | 156,73 | 161,06 | 154,78 | 158,44 | -0,58% | 4.683.513,00 |
| 08.07.2026 | 159,29 | 161,60 | 156,20 | 159,36 | -2,54% | 4.632.330,00 |
| 07.07.2026 | 166,82 | 170,10 | 161,69 | 163,51 | -3,17% | 4.819.720,00 |
| 06.07.2026 | 161,37 | 171,67 | 160,10 | 168,87 | 2,05% | 6.355.339,00 |
| 02.07.2026 | 165,19 | 173,09 | 163,22 | 165,48 | 3,92% | 9.693.796,00 |
| 01.07.2026 | 147,13 | 164,54 | 146,30 | 159,24 | 8,93% | 11.771.230,00 |
| 30.06.2026 | 148,18 | 148,86 | 142,30 | 146,19 | -3,60% | 8.646.671,00 |
| 29.06.2026 | 150,82 | 152,44 | 145,29 | 151,65 | 1,74% | 7.057.310,00 |
| 26.06.2026 | 139,23 | 149,85 | 139,18 | 149,06 | 4,59% | 10.346.037,00 |
| 25.06.2026 | 151,17 | 152,19 | 141,48 | 142,52 | -5,06% | 7.712.056,00 |
| 24.06.2026 | 158,30 | 158,42 | 148,28 | 150,11 | -5,10% | 9.386.323,00 |
| 23.06.2026 | 156,98 | 164,16 | 156,31 | 158,18 | -4,04% | 7.190.380,00 |
| 22.06.2026 | 164,95 | 176,48 | 163,05 | 164,84 | 0,97% | 8.460.230,00 |
| 18.06.2026 | 167,75 | 169,81 | 160,54 | 163,26 | -1,00% | 9.826.780,00 |
| 17.06.2026 | 166,54 | 174,10 | 164,67 | 164,91 | -2,57% | 8.031.101,00 |
| 16.06.2026 | 169,30 | 173,80 | 166,88 | 169,27 | -0,21% | 6.315.220,00 |
| 15.06.2026 | 170,00 | 174,44 | 168,63 | 169,62 | 6,16% | 8.876.854,00 |
| 12.06.2026 | 160,43 | 165,49 | 155,42 | 159,78 | -0,41% | 6.453.462,00 |
| 11.06.2026 | 154,70 | 161,74 | 152,38 | 160,43 | 4,20% | 6.857.431,00 |
| 10.06.2026 | 152,83 | 161,71 | 152,19 | 153,97 | -0,98% | 6.299.402,00 |
| 09.06.2026 | 157,25 | 164,98 | 149,90 | 155,50 | -4,08% | 8.747.841,00 |
| 08.06.2026 | 156,61 | 164,28 | 154,98 | 162,11 | 6,37% | 8.776.386,00 |
| 05.06.2026 | 158,70 | 158,70 | 147,88 | 152,40 | -7,15% | 16.497.985,00 |
| 04.06.2026 | 164,19 | 166,50 | 161,89 | 164,13 | 0,56% | 8.432.749,00 |
| 03.06.2026 | 171,54 | 172,00 | 162,75 | 163,22 | -6,19% | 9.337.308,00 |
| 02.06.2026 | 177,17 | 178,55 | 171,67 | 173,99 | -4,72% | 9.100.856,00 |
| 01.06.2026 | 179,21 | 186,60 | 176,18 | 182,61 | -3,40% | 8.977.791,00 |
| 29.05.2026 | 180,23 | 191,83 | 178,85 | 189,03 | 3,72% | 10.095.941,00 |
| 28.05.2026 | 170,49 | 182,65 | 169,17 | 182,25 | 4,87% | 8.806.266,00 |
| 27.05.2026 | 176,38 | 179,85 | 173,71 | 173,78 | -3,46% | 8.071.651,00 |
| 26.05.2026 | 186,07 | 187,80 | 179,11 | 180,01 | -2,69% | 7.639.018,00 |
| 22.05.2026 | 194,02 | 195,59 | 184,60 | 184,99 | -4,43% | 7.927.566,00 |
| 21.05.2026 | 189,80 | 195,70 | 187,67 | 193,56 | 1,19% | 5.603.310,00 |
| 20.05.2026 | 193,75 | 196,62 | 189,73 | 191,29 | -1,12% | 6.746.298,00 |
| 19.05.2026 | 188,38 | 195,53 | 185,53 | 193,45 | 2,12% | 7.039.522,00 |
| 18.05.2026 | 190,25 | 194,20 | 184,15 | 189,44 | -3,07% | 10.202.012,00 |
| 15.05.2026 | 205,64 | 206,00 | 192,30 | 195,43 | -7,82% | 14.332.210,00 |
| 14.05.2026 | 201,25 | 222,35 | 195,10 | 212,01 | 5,06% | 16.408.012,00 |
| 13.05.2026 | 204,20 | 204,20 | 197,50 | 201,80 | -2,81% | 8.303.283,00 |
| 12.05.2026 | 211,90 | 218,46 | 200,20 | 207,64 | -4,14% | 9.284.226,00 |
| 11.05.2026 | 200,38 | 217,85 | 192,81 | 216,60 | 7,68% | 13.552.776,00 |
| 08.05.2026 | 186,05 | 201,37 | 182,80 | 201,16 | 4,25% | 12.625.724,00 |
| 07.05.2026 | 196,03 | 198,15 | 190,32 | 192,96 | -2,53% | 7.932.829,00 |
| 06.05.2026 | 195,77 | 198,50 | 193,25 | 197,96 | 0,11% | 7.667.703,00 |
| 05.05.2026 | 208,88 | 208,88 | 194,40 | 197,75 | -2,58% | 9.937.769,00 |
| 04.05.2026 | 199,41 | 206,71 | 197,85 | 202,99 | 6,14% | 11.185.372,00 |
| 01.05.2026 | 191,88 | 194,51 | 189,86 | 191,25 | 1,85% | 6.634.427,00 |
| 30.04.2026 | 181,60 | 189,56 | 179,89 | 187,77 | 3,32% | 7.715.992,00 |
| 29.04.2026 | 187,27 | 187,27 | 177,62 | 181,73 | -6,37% | 12.506.641,00 |
| 28.04.2026 | 190,20 | 195,94 | 188,75 | 194,10 | -1,31% | 6.173.132,00 |
| 27.04.2026 | 199,10 | 204,49 | 195,25 | 196,68 | -1,55% | 7.702.020,00 |
| 24.04.2026 | 202,08 | 202,54 | 196,53 | 199,77 | 0,93% | 5.725.832,00 |
| 23.04.2026 | 202,27 | 205,78 | 193,91 | 197,93 | -4,03% | 8.656.710,00 |
| 22.04.2026 | 204,18 | 211,97 | 202,34 | 206,24 | 5,25% | 12.002.709,00 |
| 21.04.2026 | 211,20 | 211,23 | 194,60 | 195,95 | -7,41% | 14.818.988,00 |
| 20.04.2026 | 201,04 | 212,30 | 200,02 | 211,63 | 2,57% | 9.802.097,00 |
| 17.04.2026 | 205,20 | 216,05 | 202,95 | 206,33 | 3,26% | 15.562.233,00 |
| 16.04.2026 | 197,50 | 200,58 | 188,50 | 199,83 | 2,00% | 11.151.185,00 |
| 15.04.2026 | 185,66 | 196,46 | 183,52 | 195,90 | 6,23% | 11.539.763,00 |
| 14.04.2026 | 180,03 | 187,14 | 180,00 | 184,41 | 5,66% | 10.633.352,00 |
| 13.04.2026 | 164,83 | 175,01 | 164,33 | 174,53 | 3,98% | 7.315.513,00 |
| 10.04.2026 | 169,36 | 170,48 | 163,13 | 167,85 | -0,69% | 7.867.826,00 |
| 09.04.2026 | 175,83 | 177,14 | 166,40 | 169,02 | -3,47% | 10.593.960,00 |
| 08.04.2026 | 187,89 | 189,57 | 172,96 | 175,09 | -0,05% | 9.741.872,00 |
| 07.04.2026 | 172,12 | 175,26 | 166,05 | 175,18 | 0,22% | 7.225.750,00 |
| 06.04.2026 | 175,10 | 177,90 | 173,47 | 174,79 | 1,94% | 7.060.920,00 |
| 02.04.2026 | 167,63 | 173,03 | 163,56 | 171,46 | -0,88% | 8.869.330,00 |
| 01.04.2026 | 179,00 | 179,30 | 171,72 | 172,99 | -0,93% | 8.788.654,00 |
| 31.03.2026 | 163,80 | 175,84 | 162,18 | 174,61 | 8,60% | 12.571.634,00 |
| 30.03.2026 | 164,53 | 166,50 | 158,46 | 160,79 | -0,22% | 11.353.248,00 |
| 27.03.2026 | 168,05 | 168,74 | 159,83 | 161,14 | -7,06% | 12.096.281,00 |
| 26.03.2026 | 177,00 | 179,75 | 171,93 | 173,38 | -4,26% | 9.335.701,00 |
| 25.03.2026 | 184,58 | 190,71 | 180,06 | 181,10 | 0,03% | 10.358.414,00 |
| 24.03.2026 | 199,10 | 201,76 | 177,60 | 181,04 | -9,76% | 20.665.685,00 |
| 23.03.2026 | 198,60 | 203,95 | 196,11 | 200,62 | 1,58% | 12.122.682,00 |
| 20.03.2026 | 202,50 | 203,30 | 194,79 | 197,50 | -2,67% | 12.360.004,00 |
| 19.03.2026 | 195,34 | 205,50 | 191,87 | 202,91 | 0,31% | 9.201.265,00 |
| 18.03.2026 | 206,77 | 209,00 | 201,14 | 202,29 | -3,78% | 12.481.583,00 |
| 17.03.2026 | 202,27 | 213,47 | 202,13 | 210,23 | 3,40% | 11.851.379,00 |
| 16.03.2026 | 201,81 | 206,44 | 198,62 | 203,32 | 3,98% | 12.882.965,00 |
| 13.03.2026 | 203,76 | 207,13 | 193,84 | 195,53 | 1,19% | 12.024.589,00 |
| 12.03.2026 | 196,13 | 198,00 | 192,46 | 193,23 | -2,72% | 7.898.452,00 |
| 11.03.2026 | 197,51 | 203,10 | 192,52 | 198,63 | 1,07% | 9.400.547,00 |
| 10.03.2026 | 204,43 | 206,01 | 194,75 | 196,52 | -1,64% | 10.776.272,00 |
| 09.03.2026 | 198,27 | 203,49 | 192,63 | 199,79 | 1,30% | 11.898.285,00 |
| 06.03.2026 | 197,76 | 202,74 | 194,66 | 197,22 | -4,13% | 11.427.324,00 |
| 05.03.2026 | 205,75 | 213,50 | 201,50 | 205,71 | -1,54% | 14.930.545,00 |
| 04.03.2026 | 195,91 | 212,07 | 195,40 | 208,93 | 14,57% | 26.980.811,00 |
| 03.03.2026 | 177,18 | 186,30 | 172,05 | 182,36 | -1,55% | 12.434.004,00 |
| 02.03.2026 | 172,50 | 186,35 | 172,22 | 185,24 | 5,34% | 12.203.182,00 |
| 27.02.2026 | 175,35 | 179,06 | 171,81 | 175,85 | -2,88% | 11.174.117,00 |
| 26.02.2026 | 181,44 | 186,39 | 176,75 | 181,06 | -1,57% | 12.450.903,00 |
| 25.02.2026 | 171,78 | 185,82 | 169,75 | 183,94 | 13,52% | 23.331.645,00 |
| 24.02.2026 | 155,84 | 162,28 | 152,70 | 162,03 | 1,12% | 10.370.483,00 |
| 23.02.2026 | 166,16 | 168,10 | 158,66 | 160,24 | -6,48% | 12.365.442,00 |