6,010$
7,32%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,65 | 6,22 | 5,63 | 6,00 | 7,91% | 127.424,00 |
| 01.07.2025 | 5,47 | 5,65 | 5,36 | 5,56 | 1,65% | 41.701,00 |
| 30.06.2025 | 5,14 | 5,50 | 5,03 | 5,47 | 8,75% | 134.325,00 |
| 27.06.2025 | 5,03 | 5,14 | 5,00 | 5,03 | 0,00% | 23.253,00 |
| 26.06.2025 | 4,97 | 5,06 | 4,90 | 5,03 | 1,21% | 58.711,00 |
| 25.06.2025 | 5,17 | 5,19 | 4,90 | 4,97 | -3,31% | 45.126,00 |
| 24.06.2025 | 5,12 | 5,25 | 5,08 | 5,14 | 0,39% | 95.481,00 |
| 23.06.2025 | 5,20 | 5,25 | 4,92 | 5,12 | -1,54% | 69.390,00 |
| 20.06.2025 | 5,01 | 5,29 | 4,90 | 5,20 | 0,39% | 149.393,00 |
| 18.06.2025 | 5,13 | 5,27 | 5,00 | 5,18 | 3,19% | 43.003,00 |
| 17.06.2025 | 5,44 | 5,44 | 4,86 | 5,02 | -7,38% | 67.249,00 |
| 16.06.2025 | 5,01 | 5,42 | 4,85 | 5,42 | 8,40% | 50.832,00 |
| 13.06.2025 | 5,31 | 5,31 | 4,95 | 5,00 | -5,84% | 82.848,00 |
| 12.06.2025 | 5,48 | 5,64 | 5,31 | 5,31 | -1,85% | 23.504,00 |
| 11.06.2025 | 5,35 | 5,65 | 5,26 | 5,41 | 1,31% | 34.437,00 |
| 10.06.2025 | 5,30 | 5,52 | 5,27 | 5,34 | 2,10% | 32.343,00 |
| 09.06.2025 | 5,67 | 5,67 | 5,23 | 5,23 | -7,43% | 74.054,00 |
| 06.06.2025 | 5,13 | 5,67 | 4,99 | 5,65 | 13,23% | 80.941,00 |
| 05.06.2025 | 5,00 | 5,20 | 4,90 | 4,99 | 0,20% | 42.327,00 |
| 04.06.2025 | 5,00 | 5,24 | 4,92 | 4,98 | 1,43% | 51.735,00 |
| 03.06.2025 | 4,96 | 5,42 | 4,86 | 4,91 | -0,41% | 64.940,00 |
| 02.06.2025 | 5,15 | 5,48 | 4,92 | 4,93 | -1,40% | 115.342,00 |
| 30.05.2025 | 5,19 | 5,20 | 4,81 | 5,00 | -1,19% | 200.313,00 |
| 29.05.2025 | 5,59 | 6,08 | 5,05 | 5,06 | -9,48% | 160.156,00 |
| 28.05.2025 | 6,31 | 6,33 | 5,59 | 5,59 | -9,84% | 107.450,00 |
| 27.05.2025 | 6,55 | 6,69 | 6,20 | 6,20 | -4,76% | 112.981,00 |
| 23.05.2025 | 7,00 | 7,49 | 6,50 | 6,51 | -12,03% | 199.504,00 |
| 22.05.2025 | 6,16 | 8,03 | 6,16 | 7,40 | 23,13% | 414.603,00 |
| 21.05.2025 | 6,10 | 6,29 | 5,80 | 6,01 | -1,80% | 58.058,00 |
| 20.05.2025 | 6,20 | 6,66 | 6,11 | 6,12 | -1,77% | 57.973,00 |
| 19.05.2025 | 6,26 | 6,77 | 6,19 | 6,23 | -5,75% | 58.708,00 |
| 16.05.2025 | 6,00 | 6,97 | 6,00 | 6,61 | 8,01% | 56.536,00 |
| 15.05.2025 | 6,21 | 6,47 | 6,00 | 6,12 | 2,00% | 61.877,00 |
| 14.05.2025 | 6,94 | 7,63 | 6,00 | 6,00 | -21,77% | 138.534,00 |
| 13.05.2025 | 8,17 | 8,55 | 6,84 | 7,67 | -9,98% | 73.168,00 |
| 12.05.2025 | 9,49 | 9,49 | 8,50 | 8,52 | -4,05% | 75.849,00 |
| 09.05.2025 | 7,80 | 9,10 | 7,40 | 8,88 | 13,85% | 268.578,00 |
| 08.05.2025 | 7,90 | 7,99 | 7,74 | 7,80 | 0,65% | 20.652,00 |
| 07.05.2025 | 7,77 | 7,99 | 7,57 | 7,75 | -0,39% | 18.765,00 |
| 06.05.2025 | 7,59 | 7,87 | 7,43 | 7,78 | 2,50% | 24.809,00 |
| 05.05.2025 | 7,80 | 7,80 | 7,44 | 7,59 | -2,06% | 7.821,00 |
| 02.05.2025 | 7,69 | 7,84 | 7,36 | 7,75 | 3,61% | 32.004,00 |
| 01.05.2025 | 6,94 | 7,63 | 6,85 | 7,48 | 8,25% | 48.766,00 |
| 30.04.2025 | 7,40 | 7,60 | 6,85 | 6,91 | -6,62% | 55.629,00 |
| 29.04.2025 | 7,50 | 7,51 | 7,07 | 7,40 | -0,54% | 23.378,00 |
| 28.04.2025 | 8,00 | 8,00 | 7,29 | 7,44 | -5,82% | 40.244,00 |
| 25.04.2025 | 7,35 | 8,18 | 7,10 | 7,90 | 7,48% | 74.594,00 |
| 24.04.2025 | 7,50 | 7,88 | 6,85 | 7,35 | -2,78% | 49.612,00 |
| 23.04.2025 | 7,60 | 7,90 | 7,01 | 7,56 | 2,58% | 213.304,00 |
| 22.04.2025 | 6,24 | 7,48 | 6,15 | 7,37 | 21,82% | 95.376,00 |
| 21.04.2025 | 5,70 | 6,11 | 5,70 | 6,05 | 3,60% | 12.190,00 |
| 17.04.2025 | 6,00 | 6,11 | 5,70 | 5,84 | -4,26% | 24.145,00 |
| 16.04.2025 | 5,20 | 6,27 | 5,20 | 6,10 | 17,53% | 55.541,00 |
| 15.04.2025 | 5,86 | 5,86 | 5,00 | 5,19 | -5,64% | 61.015,00 |
| 14.04.2025 | 5,27 | 5,69 | 5,02 | 5,50 | 10,66% | 61.474,00 |
| 11.04.2025 | 5,00 | 5,50 | 4,70 | 4,97 | 1,84% | 51.229,00 |
| 10.04.2025 | 5,09 | 5,09 | 4,81 | 4,88 | -7,58% | 11.300,00 |
| 09.04.2025 | 4,39 | 5,39 | 4,25 | 5,28 | 20,82% | 35.426,00 |
| 08.04.2025 | 4,81 | 4,83 | 4,30 | 4,37 | -5,00% | 28.010,00 |
| 07.04.2025 | 4,47 | 4,99 | 4,45 | 4,60 | 2,91% | 47.533,00 |
| 04.04.2025 | 4,69 | 4,87 | 4,22 | 4,47 | -8,78% | 67.643,00 |
| 03.04.2025 | 5,52 | 5,52 | 4,89 | 4,90 | -11,71% | 55.892,00 |
| 02.04.2025 | 5,43 | 5,60 | 5,16 | 5,55 | 2,21% | 19.419,00 |
| 01.04.2025 | 4,93 | 5,78 | 4,82 | 5,43 | 6,89% | 28.443,00 |
| 31.03.2025 | 5,00 | 5,10 | 4,75 | 5,08 | -1,55% | 31.965,00 |
| 28.03.2025 | 5,37 | 5,42 | 5,01 | 5,16 | -4,97% | 40.786,00 |
| 27.03.2025 | 5,68 | 5,87 | 5,33 | 5,43 | -4,23% | 34.306,00 |
| 26.03.2025 | 5,75 | 5,84 | 5,54 | 5,67 | -2,24% | 32.490,00 |
| 25.03.2025 | 6,01 | 6,06 | 5,71 | 5,80 | -6,15% | 22.881,00 |
| 24.03.2025 | 6,15 | 6,18 | 5,80 | 6,18 | 2,32% | 38.720,00 |
| 21.03.2025 | 5,90 | 6,10 | 5,67 | 6,04 | 5,04% | 20.780,00 |
| 20.03.2025 | 5,87 | 6,10 | 5,64 | 5,75 | -2,21% | 16.506,00 |
| 19.03.2025 | 6,27 | 6,36 | 5,80 | 5,88 | -3,61% | 41.124,00 |
| 18.03.2025 | 6,40 | 6,49 | 6,02 | 6,10 | -7,29% | 35.903,00 |
| 17.03.2025 | 6,62 | 6,85 | 6,17 | 6,58 | 0,77% | 26.695,00 |
| 14.03.2025 | 6,31 | 6,86 | 6,30 | 6,53 | 6,18% | 14.592,00 |
| 13.03.2025 | 6,50 | 6,94 | 6,11 | 6,15 | -4,50% | 21.978,00 |
| 12.03.2025 | 6,20 | 6,70 | 6,20 | 6,44 | 4,72% | 28.549,00 |
| 11.03.2025 | 6,00 | 6,36 | 5,69 | 6,15 | 2,50% | 57.746,00 |
| 10.03.2025 | 6,79 | 6,79 | 5,90 | 6,00 | -11,37% | 41.864,00 |
| 07.03.2025 | 6,22 | 6,79 | 6,08 | 6,77 | 13,78% | 36.513,00 |
| 06.03.2025 | 6,15 | 6,20 | 5,87 | 5,95 | -4,03% | 34.785,00 |
| 05.03.2025 | 6,23 | 6,44 | 6,09 | 6,20 | -2,52% | 45.769,00 |
| 04.03.2025 | 6,68 | 6,68 | 6,10 | 6,36 | -5,50% | 55.813,00 |
| 03.03.2025 | 6,98 | 7,77 | 6,55 | 6,73 | 0,30% | 42.709,00 |
| 28.02.2025 | 6,94 | 6,94 | 6,60 | 6,71 | -4,42% | 8.816,00 |
| 27.02.2025 | 7,10 | 7,42 | 6,73 | 7,02 | -1,27% | 33.461,00 |
| 26.02.2025 | 6,28 | 7,34 | 6,10 | 7,11 | 16,56% | 53.557,00 |
| 25.02.2025 | 6,00 | 6,30 | 5,90 | 6,10 | 1,33% | 33.331,00 |
| 24.02.2025 | 6,36 | 6,40 | 5,99 | 6,02 | -4,75% | 48.524,00 |
| 21.02.2025 | 6,95 | 7,00 | 6,32 | 6,32 | -7,33% | 55.150,00 |
| 20.02.2025 | 7,11 | 7,18 | 6,81 | 6,82 | -2,99% | 28.166,00 |
| 19.02.2025 | 7,27 | 7,40 | 7,02 | 7,03 | -3,30% | 34.293,00 |
| 18.02.2025 | 7,19 | 7,35 | 7,00 | 7,27 | 1,25% | 52.863,00 |
| 14.02.2025 | 7,50 | 7,70 | 7,11 | 7,18 | -4,27% | 35.967,00 |
| 13.02.2025 | 7,06 | 7,50 | 7,06 | 7,50 | 6,69% | 33.547,00 |
| 12.02.2025 | 7,55 | 7,59 | 6,90 | 7,03 | -7,01% | 111.590,00 |
| 11.02.2025 | 7,59 | 7,67 | 7,52 | 7,56 | 0,67% | 33.358,00 |
| 10.02.2025 | 7,53 | 7,79 | 7,51 | 7,51 | 0,13% | 31.862,00 |
| 07.02.2025 | 8,05 | 8,15 | 7,32 | 7,50 | -5,06% | 110.815,00 |