2,400$
3,00%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,33 | 2,40 | 2,20 | 2,40 | 3,00% | 32.996,00 |
| 06.03.2026 | 2,43 | 2,43 | 2,25 | 2,33 | -2,92% | 9.604,00 |
| 05.03.2026 | 2,23 | 2,40 | 2,23 | 2,40 | 7,62% | 14.243,00 |
| 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 |