1,140$
1,79%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -0,45% | 17.526,00 |
| 11.11.2026 | 1,20 | 1,21 | 1,11 | 1,11 | 0,00% | 73.050,00 |
| 10.11.2026 | 1,25 | 1,26 | 1,11 | 1,11 | -11,90% | 107.098,00 |
| 09.11.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,00% | 28.244,00 |
| 06.11.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | 11.271,00 |
| 05.11.2026 | 1,27 | 1,31 | 1,22 | 1,27 | -1,55% | 51.735,00 |
| 04.11.2026 | 1,32 | 1,32 | 1,28 | 1,29 | 0,00% | 16.307,00 |
| 03.11.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 1,57% | 7.340,00 |
| 02.11.2026 | 1,28 | 1,34 | 1,27 | 1,27 | 0,79% | 10.330,00 |
| 30.10.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | 30.897,00 |
| 29.10.2026 | 1,28 | 1,32 | 1,27 | 1,27 | -3,42% | 21.943,00 |
| 28.10.2026 | 1,33 | 1,33 | 1,28 | 1,32 | 1,94% | 16.852,00 |
| 27.10.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,78% | 12.253,00 |
| 26.10.2026 | 1,28 | 1,34 | 1,28 | 1,28 | -0,78% | 19.225,00 |
| 23.10.2026 | 1,30 | 1,33 | 1,29 | 1,29 | 0,00% | 12.176,00 |
| 22.10.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -1,53% | 6.125,00 |
| 21.10.2026 | 1,31 | 1,35 | 1,31 | 1,31 | 0,00% | 27.867,00 |
| 20.10.2026 | 1,21 | 1,36 | 1,21 | 1,31 | 1,55% | 52.070,00 |
| 19.10.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | 15.576,00 |
| 16.10.2026 | 1,35 | 1,39 | 1,33 | 1,33 | -0,75% | 24.657,00 |
| 15.10.2026 | 1,27 | 1,45 | 1,26 | 1,34 | 3,08% | 96.535,00 |
| 14.10.2026 | 1,27 | 1,36 | 1,20 | 1,30 | 4,00% | 308.518,00 |
| 13.10.2026 | 1,30 | 1,34 | 1,25 | 1,25 | -4,58% | 64.197,00 |
| 12.10.2026 | 1,36 | 1,38 | 1,29 | 1,31 | -2,96% | 94.254,00 |
| 09.10.2026 | 1,42 | 1,47 | 1,35 | 1,35 | 2,27% | 47.650,00 |
| 08.10.2026 | 1,37 | 1,39 | 1,32 | 1,32 | -2,94% | 54.818,00 |
| 07.10.2026 | 1,45 | 1,45 | 1,34 | 1,36 | -2,86% | 74.538,00 |
| 06.10.2026 | 1,41 | 1,45 | 1,40 | 1,40 | -1,41% | 31.834,00 |
| 05.10.2026 | 1,43 | 1,48 | 1,42 | 1,42 | 0,00% | 43.051,00 |
| 02.10.2026 | 1,47 | 1,50 | 1,42 | 1,42 | -1,39% | 32.029,00 |
| 01.10.2026 | 1,50 | 1,52 | 1,44 | 1,44 | -1,37% | 62.212,00 |
| 30.09.2026 | 1,49 | 1,56 | 1,46 | 1,46 | 2,82% | 76.769,00 |
| 29.09.2026 | 1,51 | 1,59 | 1,39 | 1,42 | -6,58% | 133.173,00 |
| 28.09.2026 | 1,64 | 1,68 | 1,50 | 1,52 | -4,40% | 122.683,00 |
| 25.09.2026 | 1,70 | 1,77 | 1,57 | 1,59 | -5,36% | 52.375,00 |
| 24.09.2026 | 1,70 | 1,85 | 1,68 | 1,68 | 0,00% | 16.388,00 |
| 23.09.2026 | 1,80 | 1,85 | 1,68 | 1,68 | -6,67% | 43.890,00 |
| 22.09.2026 | 1,93 | 1,93 | 1,80 | 1,80 | -2,70% | 42.009,00 |
| 21.09.2026 | 1,96 | 1,96 | 1,85 | 1,85 | -5,13% | 37.862,00 |
| 18.09.2026 | 1,97 | 1,99 | 1,85 | 1,95 | 2,63% | 86.306,00 |
| 17.09.2026 | 1,94 | 1,94 | 1,89 | 1,90 | 1,06% | 10.959,00 |
| 16.09.2026 | 1,86 | 1,98 | 1,86 | 1,88 | -1,05% | 10.217,00 |
| 15.09.2026 | 1,87 | 1,98 | 1,87 | 1,90 | 0,00% | 10.413,00 |
| 14.09.2026 | 1,91 | 1,96 | 1,86 | 1,90 | -1,04% | 34.403,00 |
| 11.09.2026 | 1,93 | 2,00 | 1,91 | 1,92 | -1,54% | 20.625,00 |
| 10.09.2026 | 2,00 | 2,00 | 1,94 | 1,95 | 0,00% | 10.019,00 |
| 09.09.2026 | 1,97 | 2,04 | 1,95 | 1,95 | -2,99% | 16.849,00 |
| 08.09.2026 | 2,05 | 2,05 | 1,95 | 2,01 | 2,03% | 30.451,00 |
| 04.09.2026 | 2,10 | 2,17 | 1,97 | 1,97 | -5,29% | 42.260,00 |
| 03.09.2026 | 2,12 | 2,16 | 2,01 | 2,08 | 3,48% | 28.731,00 |
| 02.09.2026 | 2,07 | 2,10 | 1,99 | 2,01 | -3,37% | 24.255,00 |
| 01.09.2026 | 2,14 | 2,20 | 1,93 | 2,08 | -1,42% | 328.877,00 |
| 31.08.2026 | 2,08 | 2,27 | 2,08 | 2,11 | 0,00% | 51.742,00 |
| 28.08.2026 | 2,10 | 2,17 | 2,10 | 2,11 | 1,44% | 19.852,00 |
| 27.08.2026 | 2,16 | 2,16 | 2,06 | 2,08 | -1,42% | 14.058,00 |
| 26.08.2026 | 2,21 | 2,21 | 2,05 | 2,11 | -2,31% | 28.793,00 |
| 25.08.2026 | 2,16 | 2,23 | 2,10 | 2,16 | 2,86% | 21.218,00 |
| 24.08.2026 | 2,15 | 2,25 | 2,09 | 2,10 | 0,96% | 36.084,00 |
| 21.08.2026 | 2,18 | 2,29 | 2,07 | 2,08 | 1,46% | 52.399,00 |
| 20.08.2026 | 2,24 | 2,30 | 2,05 | 2,05 | 0,99% | 44.705,00 |
| 19.08.2026 | 2,01 | 2,12 | 2,00 | 2,03 | 0,00% | 15.839,00 |
| 18.08.2026 | 2,02 | 2,10 | 1,96 | 2,03 | 1,50% | 11.602,00 |
| 17.08.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -1,96% | 10.332,00 |
| 14.08.2026 | 2,07 | 2,10 | 1,92 | 2,04 | 0,99% | 11.932,00 |
| 13.08.2026 | 2,00 | 2,08 | 1,98 | 2,02 | 2,02% | 16.552,00 |
| 12.08.2026 | 2,00 | 2,07 | 1,97 | 1,98 | -1,25% | 11.893,00 |
| 11.08.2026 | 2,02 | 2,05 | 1,90 | 2,01 | 3,35% | 21.256,00 |
| 10.08.2026 | 2,15 | 2,25 | 1,91 | 1,94 | -9,35% | 59.790,00 |
| 07.08.2026 | 2,10 | 2,31 | 2,00 | 2,14 | 1,90% | 44.915,00 |
| 06.08.2026 | 2,31 | 2,40 | 2,04 | 2,10 | -7,08% | 35.809,00 |
| 05.08.2026 | 2,17 | 2,35 | 2,11 | 2,26 | 3,20% | 75.845,00 |
| 04.08.2026 | 2,37 | 2,37 | 2,03 | 2,19 | -7,59% | 137.224,00 |
| 03.08.2026 | 1,80 | 2,73 | 1,80 | 2,37 | 31,67% | 2.173.772,00 |
| 31.07.2026 | 1,98 | 2,12 | 1,65 | 1,80 | -2,17% | 151.145,00 |
| 30.07.2026 | 1,93 | 2,30 | 1,75 | 1,84 | -3,66% | 74.759,00 |
| 29.07.2026 | 2,31 | 2,32 | 1,68 | 1,91 | -17,67% | 83.820,00 |
| 28.07.2026 | 2,55 | 2,55 | 2,27 | 2,32 | -11,45% | 57.993,00 |
| 27.07.2026 | 2,63 | 2,76 | 2,61 | 2,62 | -3,68% | 23.609,00 |
| 24.07.2026 | 2,78 | 3,00 | 2,72 | 2,72 | -2,16% | 41.839,00 |
| 23.07.2026 | 2,87 | 2,87 | 2,71 | 2,78 | -3,47% | 32.824,00 |
| 22.07.2026 | 2,75 | 2,91 | 2,72 | 2,88 | 0,35% | 44.847,00 |
| 21.07.2026 | 2,83 | 2,91 | 2,78 | 2,87 | -0,69% | 25.777,00 |
| 20.07.2026 | 2,90 | 2,90 | 2,78 | 2,89 | 0,35% | 16.639,00 |
| 17.07.2026 | 2,82 | 2,90 | 2,74 | 2,88 | 1,05% | 46.903,00 |
| 16.07.2026 | 2,89 | 2,90 | 2,81 | 2,85 | -1,72% | 61.409,00 |
| 15.07.2026 | 2,91 | 2,91 | 2,70 | 2,90 | 1,05% | 81.502,00 |
| 14.07.2026 | 2,65 | 2,87 | 2,63 | 2,87 | 7,09% | 57.838,00 |
| 13.07.2026 | 2,49 | 2,69 | 2,46 | 2,68 | 3,47% | 89.679,00 |
| 10.07.2026 | 2,53 | 2,60 | 2,47 | 2,59 | 1,97% | 71.542,00 |
| 09.07.2026 | 2,56 | 2,58 | 2,31 | 2,54 | -3,05% | 73.602,00 |
| 08.07.2026 | 2,46 | 2,62 | 2,25 | 2,62 | 3,97% | 48.579,00 |
| 07.07.2026 | 2,35 | 2,54 | 2,21 | 2,52 | 2,02% | 61.628,00 |
| 06.07.2026 | 2,24 | 2,49 | 2,20 | 2,47 | 10,27% | 82.456,00 |
| 02.07.2026 | 2,14 | 2,30 | 2,13 | 2,24 | 5,16% | 47.756,00 |
| 01.07.2026 | 2,13 | 2,28 | 1,93 | 2,13 | -4,05% | 136.199,00 |
| 30.06.2026 | 2,24 | 2,24 | 2,12 | 2,22 | -2,63% | 48.343,00 |
| 29.06.2026 | 2,21 | 2,29 | 2,05 | 2,28 | 1,79% | 79.293,00 |
| 26.06.2026 | 2,11 | 2,24 | 2,11 | 2,24 | 2,28% | 22.570,00 |
| 25.06.2026 | 2,15 | 2,20 | 2,08 | 2,19 | 0,46% | 68.754,00 |
| 24.06.2026 | 2,10 | 2,22 | 2,07 | 2,18 | 3,32% | 126.347,00 |