1,410$
-6,00%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,51 | 1,59 | 1,39 | 1,41 | -7,24% | 131.164,00 |
| 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 |
| 23.06.2026 | 1,89 | 2,12 | 1,89 | 2,11 | 6,57% | 122.703,00 |
| 22.06.2026 | 1,93 | 2,00 | 1,82 | 1,98 | 2,59% | 82.613,00 |
| 18.06.2026 | 1,72 | 1,96 | 1,67 | 1,93 | 12,87% | 115.819,00 |
| 17.06.2026 | 1,75 | 1,75 | 1,68 | 1,71 | -1,72% | 19.884,00 |
| 16.06.2026 | 1,82 | 1,88 | 1,70 | 1,74 | -4,40% | 59.842,00 |
| 15.06.2026 | 1,73 | 1,85 | 1,73 | 1,82 | 7,06% | 51.270,00 |
| 12.06.2026 | 1,69 | 1,75 | 1,62 | 1,70 | 2,41% | 51.716,00 |
| 11.06.2026 | 1,71 | 1,73 | 1,61 | 1,66 | -5,14% | 84.481,00 |
| 10.06.2026 | 1,74 | 1,82 | 1,72 | 1,75 | -1,13% | 44.527,00 |
| 09.06.2026 | 1,74 | 1,82 | 1,72 | 1,77 | 2,91% | 125.418,00 |
| 08.06.2026 | 1,75 | 1,78 | 1,72 | 1,72 | -4,44% | 77.232,00 |
| 05.06.2026 | 1,83 | 1,90 | 1,70 | 1,80 | -5,26% | 97.441,00 |
| 04.06.2026 | 1,77 | 1,92 | 1,77 | 1,90 | 5,56% | 207.628,00 |
| 03.06.2026 | 1,75 | 1,86 | 1,70 | 1,80 | 0,00% | 132.948,00 |
| 02.06.2026 | 1,82 | 1,90 | 1,76 | 1,80 | -2,17% | 108.446,00 |
| 01.06.2026 | 1,79 | 1,93 | 1,70 | 1,84 | -1,08% | 201.718,00 |
| 29.05.2026 | 1,95 | 1,95 | 1,81 | 1,86 | -5,58% | 202.633,00 |
| 28.05.2026 | 1,99 | 2,02 | 1,93 | 1,97 | -2,96% | 61.411,00 |
| 27.05.2026 | 1,93 | 2,04 | 1,92 | 2,03 | 2,01% | 113.097,00 |
| 26.05.2026 | 1,98 | 2,12 | 1,93 | 1,99 | 2,58% | 487.866,00 |
| 22.05.2026 | 1,97 | 2,08 | 1,92 | 1,94 | -0,51% | 107.612,00 |
| 21.05.2026 | 2,07 | 2,10 | 1,94 | 1,95 | -7,58% | 150.841,00 |
| 20.05.2026 | 2,03 | 2,18 | 2,03 | 2,11 | 0,96% | 143.001,00 |
| 19.05.2026 | 2,07 | 2,15 | 1,98 | 2,09 | -1,42% | 108.637,00 |
| 18.05.2026 | 1,92 | 2,22 | 1,90 | 2,12 | 4,43% | 305.288,00 |
| 15.05.2026 | 2,06 | 2,26 | 1,93 | 2,03 | -6,88% | 360.282,00 |
| 14.05.2026 | 1,94 | 2,22 | 1,87 | 2,18 | 12,37% | 607.895,00 |
| 13.05.2026 | 1,88 | 2,23 | 1,81 | 1,94 | -5,83% | 1.450.597,00 |
| 12.05.2026 | 2,40 | 2,40 | 1,97 | 2,06 | 17,71% | 52.675.338,00 |
| 11.05.2026 | 1,95 | 1,95 | 1,75 | 1,75 | -3,85% | 55.571,00 |
| 08.05.2026 | 1,88 | 1,93 | 1,80 | 1,82 | 1,68% | 58.182,00 |
| 07.05.2026 | 1,86 | 1,97 | 1,79 | 1,79 | -2,19% | 24.888,00 |