1,500$
-7,41%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,65 | 1,66 | 1,45 | 1,48 | -8,64% | 89.178,00 |
| 30.03.2026 | 1,68 | 1,84 | 1,61 | 1,62 | -2,41% | 53.268,00 |
| 27.03.2026 | 1,77 | 1,80 | 1,64 | 1,66 | -5,14% | 73.826,00 |
| 26.03.2026 | 1,82 | 1,85 | 1,72 | 1,75 | 2,94% | 31.505,00 |
| 25.03.2026 | 2,06 | 2,14 | 1,68 | 1,70 | -14,14% | 117.001,00 |
| 24.03.2026 | 2,15 | 2,15 | 1,98 | 1,98 | -8,33% | 61.320,00 |
| 23.03.2026 | 2,09 | 2,23 | 2,01 | 2,16 | 9,64% | 37.263,00 |
| 20.03.2026 | 2,28 | 2,44 | 1,97 | 1,97 | -17,23% | 122.199,00 |
| 19.03.2026 | 2,34 | 2,44 | 2,32 | 2,38 | 0,85% | 18.422,00 |
| 18.03.2026 | 2,28 | 2,47 | 2,28 | 2,36 | 5,36% | 19.452,00 |
| 17.03.2026 | 2,51 | 2,54 | 2,20 | 2,24 | -7,44% | 64.253,00 |
| 16.03.2026 | 2,38 | 2,54 | 2,28 | 2,42 | 2,98% | 28.748,00 |
| 13.03.2026 | 2,38 | 2,38 | 2,22 | 2,35 | -1,05% | 28.827,00 |
| 12.03.2026 | 2,35 | 2,40 | 2,28 | 2,38 | -1,25% | 24.853,00 |
| 11.03.2026 | 2,38 | 2,45 | 2,33 | 2,41 | -0,62% | 16.938,00 |
| 10.03.2026 | 2,36 | 2,60 | 2,31 | 2,42 | 0,83% | 13.163,00 |
| 09.03.2026 | 2,33 | 2,40 | 2,20 | 2,40 | 1,69% | 32.997,00 |
| 06.03.2026 | 2,43 | 2,43 | 2,25 | 2,36 | -1,67% | 31.916,00 |
| 05.03.2026 | 2,23 | 2,40 | 2,23 | 2,40 | 7,62% | 78.055,00 |
| 04.03.2026 | 2,24 | 2,30 | 2,20 | 2,23 | 1,36% | 27.526,00 |
| 03.03.2026 | 2,26 | 2,29 | 2,11 | 2,20 | -3,08% | 67.440,00 |
| 02.03.2026 | 2,32 | 2,36 | 2,25 | 2,27 | -5,81% | 69.648,00 |
| 27.02.2026 | 2,43 | 2,50 | 2,30 | 2,41 | -1,03% | 48.733,00 |
| 26.02.2026 | 2,46 | 2,49 | 2,38 | 2,44 | -1,02% | 18.987,00 |
| 25.02.2026 | 2,42 | 2,50 | 2,40 | 2,46 | 1,65% | 32.274,00 |
| 24.02.2026 | 2,41 | 2,47 | 2,35 | 2,42 | -0,82% | 10.317,00 |
| 23.02.2026 | 2,49 | 2,59 | 2,35 | 2,44 | -2,79% | 12.867,00 |
| 20.02.2026 | 2,46 | 2,53 | 2,45 | 2,51 | 2,87% | 19.354,00 |
| 19.02.2026 | 2,60 | 2,63 | 2,41 | 2,44 | -9,29% | 39.989,00 |
| 18.02.2026 | 2,69 | 2,79 | 2,60 | 2,69 | 0,75% | 15.581,00 |
| 17.02.2026 | 2,60 | 2,75 | 2,55 | 2,67 | 2,69% | 19.592,00 |
| 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 | -3,66% | 49.676,00 |
| 04.02.2026 | 2,44 | 2,54 | 2,36 | 2,46 | 2,50% | 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% | 11.962,00 |