2,590$
1,17%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,53 | 2,71 | 2,53 | 2,60 | 3,17% | 28.751,00 |
| 12.02.2026 | 2,70 | 2,75 | 2,52 | 2,52 | -8,70% | 31.423,00 |
| 11.02.2026 | 2,75 | 2,90 | 2,66 | 2,76 | 0,73% | 79.777,00 |
| 10.02.2026 | 2,75 | 2,90 | 2,60 | 2,74 | 0,74% | 96.835,00 |
| 09.02.2026 | 2,49 | 3,05 | 2,48 | 2,72 | 11,02% | 196.686,00 |
| 06.02.2026 | 2,41 | 2,55 | 2,34 | 2,45 | 3,38% | 61.222,00 |
| 05.02.2026 | 2,48 | 2,49 | 2,30 | 2,37 | -3,85% | 49.676,00 |
| 04.02.2026 | 2,48 | 2,54 | 2,36 | 2,47 | 2,71% | 34.333,00 |
| 03.02.2026 | 2,59 | 2,62 | 2,36 | 2,40 | -4,00% | 74.077,00 |
| 02.02.2026 | 2,83 | 2,85 | 2,33 | 2,50 | -12,59% | 277.020,00 |
| 30.01.2026 | 2,35 | 2,90 | 2,22 | 2,86 | 21,70% | 473.144,00 |
| 29.01.2026 | 2,36 | 2,46 | 2,24 | 2,35 | -2,08% | 94.647,00 |
| 28.01.2026 | 2,56 | 2,63 | 2,40 | 2,40 | -8,40% | 188.749,00 |
| 27.01.2026 | 2,68 | 2,68 | 2,54 | 2,62 | -2,24% | 32.375,00 |
| 26.01.2026 | 2,71 | 2,71 | 2,53 | 2,68 | -1,11% | 57.084,00 |
| 23.01.2026 | 2,85 | 2,85 | 2,62 | 2,71 | -4,58% | 65.511,00 |
| 22.01.2026 | 2,69 | 2,90 | 2,66 | 2,84 | 4,41% | 44.285,00 |
| 21.01.2026 | 2,76 | 2,77 | 2,57 | 2,72 | -1,45% | 52.342,00 |
| 20.01.2026 | 2,80 | 2,85 | 2,66 | 2,76 | -4,17% | 47.184,00 |
| 16.01.2026 | 2,73 | 2,96 | 2,64 | 2,88 | 7,06% | 125.628,00 |
| 15.01.2026 | 2,52 | 2,70 | 2,47 | 2,69 | 6,75% | 49.262,00 |
| 14.01.2026 | 2,46 | 2,68 | 2,43 | 2,52 | 2,02% | 139.719,00 |
| 13.01.2026 | 2,60 | 2,62 | 2,38 | 2,47 | -5,73% | 131.738,00 |
| 12.01.2026 | 2,64 | 2,72 | 2,55 | 2,62 | -1,13% | 102.915,00 |
| 09.01.2026 | 2,73 | 2,73 | 2,53 | 2,65 | -5,69% | 153.900,00 |
| 08.01.2026 | 2,56 | 2,89 | 2,35 | 2,81 | 5,64% | 3.198.775,00 |
| 07.01.2026 | 2,97 | 2,97 | 2,54 | 2,66 | -8,59% | 114.960,00 |
| 06.01.2026 | 2,88 | 3,06 | 2,74 | 2,91 | 6,59% | 204.298,00 |
| 05.01.2026 | 2,67 | 2,73 | 2,58 | 2,73 | 2,25% | 77.723,00 |
| 02.01.2026 | 2,52 | 2,76 | 2,52 | 2,67 | 5,95% | 58.820,00 |
| 31.12.2025 | 2,53 | 2,57 | 2,40 | 2,52 | -2,33% | 52.947,00 |
| 30.12.2025 | 2,80 | 2,83 | 2,50 | 2,58 | -6,18% | 103.138,00 |
| 29.12.2025 | 3,47 | 3,61 | 2,67 | 2,75 | -20,98% | 187.747,00 |
| 26.12.2025 | 3,02 | 3,79 | 2,92 | 3,48 | 13,73% | 355.256,00 |
| 24.12.2025 | 2,45 | 3,13 | 2,39 | 3,06 | 19,53% | 287.959,00 |
| 23.12.2025 | 2,58 | 2,77 | 2,34 | 2,56 | -1,54% | 182.682,00 |
| 22.12.2025 | 2,22 | 2,84 | 2,20 | 2,60 | 16,07% | 367.381,00 |
| 19.12.2025 | 2,28 | 2,88 | 2,07 | 2,24 | 5,16% | 885.263,00 |
| 18.12.2025 | 2,22 | 2,44 | 2,11 | 2,13 | -2,74% | 242.473,00 |
| 17.12.2025 | 2,92 | 2,98 | 2,00 | 2,19 | -26,51% | 851.622,00 |
| 16.12.2025 | 3,49 | 3,49 | 2,91 | 2,98 | -15,10% | 395.150,00 |
| 15.12.2025 | 4,26 | 4,26 | 3,44 | 3,51 | -15,22% | 125.325,00 |
| 12.12.2025 | 4,65 | 4,75 | 4,11 | 4,14 | -10,97% | 55.472,00 |
| 11.12.2025 | 4,80 | 4,98 | 4,53 | 4,65 | -3,12% | 101.953,00 |
| 10.12.2025 | 4,28 | 5,39 | 4,25 | 4,80 | 11,37% | 192.868,00 |
| 09.12.2025 | 4,25 | 4,59 | 4,21 | 4,31 | 0,94% | 113.690,00 |
| 08.12.2025 | 5,73 | 5,75 | 4,05 | 4,27 | -25,87% | 345.505,00 |
| 05.12.2025 | 5,74 | 6,00 | 5,35 | 5,76 | 1,05% | 107.280,00 |
| 04.12.2025 | 5,35 | 5,90 | 5,21 | 5,70 | 5,36% | 195.962,00 |
| 03.12.2025 | 6,29 | 7,43 | 5,30 | 5,41 | -15,47% | 577.344,00 |
| 02.12.2025 | 6,13 | 6,87 | 5,53 | 6,40 | -18,78% | 1.386.672,00 |
| 01.12.2025 | 3,64 | 9,31 | 3,24 | 7,88 | 143,21% | 27.356.725,00 |
| 28.11.2025 | 3,18 | 3,45 | 3,18 | 3,24 | 2,86% | 9.803,00 |
| 26.11.2025 | 3,00 | 3,15 | 2,89 | 3,15 | 5,00% | 71.953,00 |
| 25.11.2025 | 3,03 | 3,08 | 2,98 | 3,00 | -0,33% | 13.305,00 |
| 24.11.2025 | 3,10 | 3,13 | 3,01 | 3,01 | -2,59% | 16.161,00 |
| 21.11.2025 | 3,02 | 3,28 | 3,02 | 3,09 | 2,32% | 18.848,00 |
| 20.11.2025 | 3,11 | 3,19 | 3,02 | 3,02 | -3,51% | 28.717,00 |
| 19.11.2025 | 3,23 | 3,23 | 3,13 | 3,13 | -2,19% | 13.398,00 |
| 18.11.2025 | 3,14 | 3,30 | 3,12 | 3,20 | -1,23% | 17.957,00 |
| 17.11.2025 | 3,35 | 3,35 | 3,18 | 3,24 | -2,11% | 53.095,00 |
| 14.11.2025 | 3,40 | 3,40 | 3,11 | 3,31 | -2,93% | 37.088,00 |
| 13.11.2025 | 3,61 | 3,61 | 3,09 | 3,41 | -6,19% | 28.453,00 |
| 12.11.2025 | 3,99 | 4,00 | 3,59 | 3,64 | -0,41% | 27.676,00 |
| 11.11.2025 | 3,53 | 3,73 | 3,53 | 3,65 | 1,81% | 8.642,00 |
| 10.11.2025 | 3,55 | 3,69 | 3,50 | 3,59 | 1,13% | 11.068,00 |
| 07.11.2025 | 3,67 | 3,67 | 3,41 | 3,55 | -0,14% | 48.851,00 |
| 06.11.2025 | 3,61 | 3,68 | 3,45 | 3,55 | 0,57% | 20.908,00 |
| 05.11.2025 | 3,44 | 3,78 | 3,40 | 3,53 | 2,32% | 11.354,00 |
| 04.11.2025 | 3,54 | 3,59 | 3,41 | 3,45 | -4,17% | 39.908,00 |
| 03.11.2025 | 3,60 | 3,80 | 3,55 | 3,60 | -0,55% | 57.599,00 |
| 31.10.2025 | 3,60 | 3,79 | 3,52 | 3,62 | 2,26% | 31.687,00 |
| 30.10.2025 | 3,81 | 3,85 | 3,49 | 3,54 | -8,05% | 64.955,00 |
| 29.10.2025 | 4,03 | 4,19 | 3,81 | 3,85 | -4,94% | 43.819,00 |
| 28.10.2025 | 4,30 | 4,30 | 4,05 | 4,05 | -4,03% | 40.025,00 |
| 27.10.2025 | 4,33 | 4,36 | 4,20 | 4,22 | 0,00% | 23.089,00 |
| 24.10.2025 | 4,18 | 4,50 | 4,18 | 4,22 | 1,20% | 63.160,00 |
| 23.10.2025 | 4,42 | 4,66 | 4,15 | 4,17 | -5,66% | 41.040,00 |
| 22.10.2025 | 4,60 | 4,60 | 4,33 | 4,42 | -1,78% | 37.878,00 |
| 21.10.2025 | 4,41 | 4,61 | 4,41 | 4,50 | 1,35% | 9.199,00 |
| 20.10.2025 | 4,38 | 4,80 | 4,37 | 4,44 | 3,26% | 27.493,00 |
| 17.10.2025 | 4,36 | 4,48 | 4,30 | 4,30 | -2,27% | 20.365,00 |
| 16.10.2025 | 4,55 | 4,67 | 4,35 | 4,40 | -4,76% | 45.880,00 |
| 15.10.2025 | 4,69 | 4,79 | 4,49 | 4,62 | 3,36% | 33.492,00 |
| 14.10.2025 | 4,50 | 4,69 | 4,46 | 4,47 | 0,00% | 35.656,00 |
| 13.10.2025 | 4,80 | 4,80 | 4,44 | 4,47 | -5,89% | 31.368,00 |
| 10.10.2025 | 5,14 | 5,28 | 4,75 | 4,75 | -7,05% | 30.786,00 |
| 09.10.2025 | 4,70 | 5,30 | 4,70 | 5,11 | 5,58% | 43.261,00 |
| 08.10.2025 | 5,15 | 5,15 | 4,50 | 4,84 | -5,84% | 101.488,00 |
| 07.10.2025 | 5,03 | 5,18 | 5,01 | 5,14 | 1,18% | 27.293,00 |
| 06.10.2025 | 4,80 | 5,10 | 4,62 | 5,08 | 9,01% | 44.811,00 |
| 03.10.2025 | 4,67 | 4,68 | 4,59 | 4,66 | -4,31% | 4.722,00 |
| 02.10.2025 | 4,76 | 4,88 | 4,63 | 4,87 | -0,61% | 7.163,00 |
| 01.10.2025 | 4,63 | 4,94 | 4,61 | 4,90 | 5,83% | 13.047,00 |
| 30.09.2025 | 4,53 | 4,81 | 4,41 | 4,63 | 2,21% | 23.039,00 |
| 29.09.2025 | 4,59 | 4,70 | 4,51 | 4,53 | 0,44% | 16.194,00 |
| 26.09.2025 | 4,52 | 4,73 | 4,45 | 4,51 | -0,44% | 18.390,00 |
| 25.09.2025 | 4,55 | 4,78 | 4,41 | 4,53 | -0,66% | 37.024,00 |
| 24.09.2025 | 4,53 | 4,76 | 4,46 | 4,56 | 0,66% | 22.785,00 |
| 23.09.2025 | 4,67 | 4,73 | 4,53 | 4,53 | -3,41% | 16.105,00 |