1,565€
-7,67%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,70 | 1,70 | 1,58 | 1,60 | -5,90% | - |
| 27.05.2026 | 1,71 | 1,72 | 1,66 | 1,70 | 0,30% | - |
| 26.05.2026 | 1,69 | 1,69 | 1,63 | 1,69 | 0,00% | - |
| 25.05.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -0,59% | - |
| 22.05.2026 | 1,68 | 1,70 | 1,66 | 1,70 | 0,59% | - |
| 21.05.2026 | 1,82 | 1,83 | 1,68 | 1,69 | -2,87% | - |
| 20.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 90,00 |
| 19.05.2026 | 1,82 | 1,83 | 1,71 | 1,72 | -1,15% | - |
| 18.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -6,95% | 500,00 |
| 15.05.2026 | 1,85 | 1,92 | 1,70 | 1,87 | 16,88% | - |
| 14.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -9,60% | 1.000,00 |
| 13.05.2026 | 1,46 | 1,86 | 1,46 | 1,77 | -4,32% | 13.652,00 |
| 12.05.2026 | 2,06 | 2,22 | 1,73 | 1,85 | 17,83% | 27.790,00 |
| 11.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,57% | 1.000,00 |
| 08.05.2026 | 1,52 | 1,63 | 1,52 | 1,60 | 8,14% | - |
| 05.05.2026 | 1,52 | 1,52 | 1,45 | 1,48 | -1,01% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -0,67% | 4.220,00 |
| 30.04.2026 | 1,49 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 29.04.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -0,99% | - |
| 28.04.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -5,00% | - |
| 27.04.2026 | 1,55 | 1,65 | 1,55 | 1,60 | 0,63% | - |
| 24.04.2026 | 1,59 | 1,59 | 1,58 | 1,59 | 1,60% | - |
| 23.04.2026 | 1,68 | 1,76 | 1,56 | 1,57 | -6,85% | - |
| 22.04.2026 | 1,74 | 1,81 | 1,68 | 1,68 | -2,89% | - |
| 21.04.2026 | 1,63 | 1,83 | 1,63 | 1,73 | 4,53% | - |
| 20.04.2026 | 1,52 | 1,67 | 1,52 | 1,66 | 4,42% | - |
| 17.04.2026 | 1,58 | 1,65 | 1,58 | 1,59 | -3,35% | - |
| 16.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 15.04.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 3,16% | - |
| 14.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 12,46% | 808,00 |
| 13.04.2026 | 1,44 | 1,45 | 1,38 | 1,41 | 0,00% | - |
| 10.04.2026 | 1,27 | 1,44 | 1,23 | 1,41 | -1,06% | - |
| 09.04.2026 | 1,45 | 1,46 | 1,38 | 1,42 | -4,05% | - |
| 08.04.2026 | 1,22 | 1,92 | 1,22 | 1,48 | 21,31% | - |
| 07.04.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -3,17% | - |
| 02.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -3,45% | - |
| 01.04.2026 | 1,29 | 1,38 | 1,29 | 1,31 | -9,38% | - |
| 31.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | 725,00 |
| 30.03.2026 | 1,46 | 1,54 | 1,41 | 1,42 | -2,41% | - |
| 27.03.2026 | 1,50 | 1,58 | 1,43 | 1,45 | -8,52% | - |
| 26.03.2026 | 1,48 | 1,59 | 1,48 | 1,59 | 6,02% | - |
| 25.03.2026 | 1,76 | 1,87 | 1,47 | 1,50 | -18,31% | - |
| 24.03.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,81% | - |
| 23.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | 10,00 |
| 20.03.2026 | 2,04 | 2,08 | 1,89 | 1,89 | -9,13% | - |
| 19.03.2026 | 2,09 | 2,12 | 2,01 | 2,08 | 6,67% | - |
| 18.03.2026 | 1,93 | 2,00 | 1,92 | 1,95 | -0,51% | - |
| 17.03.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -10,50% | 1.070,00 |
| 16.03.2026 | 2,09 | 2,20 | 1,98 | 2,19 | 6,83% | - |
| 13.03.2026 | 2,06 | 2,08 | 1,96 | 2,05 | 0,99% | - |
| 12.03.2026 | 2,07 | 2,07 | 2,01 | 2,03 | -2,40% | - |
| 11.03.2026 | 2,05 | 2,14 | 2,02 | 2,08 | 0,48% | - |
| 10.03.2026 | 2,09 | 2,18 | 1,99 | 2,07 | -0,48% | - |
| 09.03.2026 | 2,00 | 2,09 | 1,92 | 2,08 | 3,48% | - |
| 06.03.2026 | 2,06 | 2,08 | 1,96 | 2,01 | 2,81% | - |
| 05.03.2026 | 1,91 | 2,00 | 1,91 | 1,96 | 0,26% | - |
| 04.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,90% | 68,00 |
| 03.03.2026 | 1,93 | 2,02 | 1,85 | 1,90 | -8,01% | - |
| 02.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 27.02.2026 | 2,06 | 2,09 | 2,02 | 2,06 | -0,48% | - |
| 26.02.2026 | 2,06 | 2,11 | 2,04 | 2,07 | 0,00% | - |
| 25.02.2026 | 2,06 | 2,15 | 2,05 | 2,07 | 0,98% | - |
| 24.02.2026 | 2,04 | 2,12 | 2,04 | 2,05 | -1,91% | - |
| 23.02.2026 | 2,10 | 2,10 | 2,09 | 2,09 | -1,88% | - |
| 20.02.2026 | 2,09 | 2,16 | 2,06 | 2,13 | 1,91% | - |
| 19.02.2026 | 2,29 | 2,30 | 2,06 | 2,09 | -7,52% | - |
| 18.02.2026 | 2,25 | 2,34 | 2,14 | 2,26 | 1,35% | - |
| 17.02.2026 | 2,18 | 2,29 | 2,18 | 2,23 | 1,83% | - |
| 16.02.2026 | 2,19 | 2,22 | 2,17 | 2,19 | -0,90% | - |
| 13.02.2026 | 2,14 | 2,26 | 2,12 | 2,21 | -5,15% | - |
| 12.02.2026 | 2,32 | 2,34 | 2,31 | 2,33 | 1,75% | - |
| 11.02.2026 | 2,28 | 2,36 | 2,25 | 2,29 | 2,23% | - |
| 10.02.2026 | 2,25 | 2,42 | 2,21 | 2,24 | -1,32% | - |
| 09.02.2026 | 2,08 | 2,48 | 2,04 | 2,27 | 8,10% | - |
| 06.02.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 2,94% | 1.469,00 |
| 05.02.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 04.02.2026 | 2,03 | 2,21 | 2,02 | 2,06 | 1,98% | - |
| 03.02.2026 | 2,13 | 2,22 | 2,01 | 2,02 | 2,54% | - |
| 02.02.2026 | 2,36 | 2,36 | 1,97 | 1,97 | -11,66% | 4.892,00 |
| 30.01.2026 | 1,96 | 2,23 | 1,88 | 2,23 | 15,84% | - |
| 29.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -13,29% | - |
| 28.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | 25,00 |
| 27.01.2026 | 2,27 | 2,27 | 2,15 | 2,15 | -4,87% | - |
| 26.01.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -0,44% | - |
| 23.01.2026 | 2,42 | 2,42 | 2,23 | 2,27 | -5,81% | - |
| 22.01.2026 | 2,32 | 2,46 | 2,31 | 2,41 | 6,64% | - |
| 21.01.2026 | 2,35 | 2,37 | 2,22 | 2,26 | -5,04% | - |
| 20.01.2026 | 2,41 | 2,41 | 2,31 | 2,38 | -2,86% | - |
| 19.01.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 2,08% | - |
| 16.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 6,67% | 604,00 |
| 15.01.2026 | 2,16 | 2,25 | 2,12 | 2,25 | 3,21% | - |
| 14.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 1.037,00 |
| 13.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | 1.037,00 |
| 12.01.2026 | 2,29 | 2,34 | 2,22 | 2,26 | 1,80% | - |
| 09.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 7.303,00 |
| 08.01.2026 | 2,40 | 2,40 | 2,24 | 2,24 | -0,44% | 1.091,00 |
| 07.01.2026 | 2,49 | 2,49 | 2,19 | 2,25 | -7,79% | - |
| 06.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 5,63% | 500,00 |
| 05.01.2026 | 2,33 | 2,34 | 2,21 | 2,31 | 7,44% | - |
| 02.01.2026 | 2,14 | 2,18 | 2,08 | 2,15 | -7,33% | - |