1,170€
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,15 | 1,20 | 1,11 | 1,17 | -0,85% | - |
| 19.10.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -0,84% | - |
| 16.10.2026 | 1,19 | 1,24 | 1,18 | 1,19 | 0,42% | - |
| 15.10.2026 | 1,15 | 1,29 | 1,13 | 1,19 | -1,66% | - |
| 14.10.2026 | 1,12 | 1,24 | 1,08 | 1,21 | 6,64% | - |
| 13.10.2026 | 1,18 | 1,20 | 1,13 | 1,13 | -3,42% | - |
| 12.10.2026 | 1,22 | 1,27 | 1,17 | 1,17 | -3,70% | - |
| 09.10.2026 | 1,18 | 1,30 | 1,18 | 1,22 | 1,67% | - |
| 08.10.2026 | 1,21 | 1,24 | 1,19 | 1,20 | -2,85% | - |
| 07.10.2026 | 1,24 | 1,31 | 1,23 | 1,23 | -3,15% | - |
| 06.10.2026 | 1,27 | 1,30 | 1,25 | 1,27 | 0,00% | - |
| 05.10.2026 | 1,38 | 1,38 | 1,27 | 1,27 | 0,00% | - |
| 02.10.2026 | 1,30 | 1,34 | 1,27 | 1,27 | -5,93% | - |
| 01.10.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 3,05% | - |
| 30.09.2026 | 1,29 | 1,38 | 1,29 | 1,31 | 3,15% | - |
| 29.09.2026 | 1,34 | 1,38 | 1,23 | 1,27 | -6,62% | - |
| 28.09.2026 | 1,45 | 1,47 | 1,35 | 1,36 | -4,56% | - |
| 25.09.2026 | 1,48 | 1,57 | 1,39 | 1,43 | -9,24% | - |
| 24.09.2026 | 1,47 | 1,63 | 1,46 | 1,57 | 5,37% | - |
| 23.09.2026 | 1,67 | 1,68 | 1,49 | 1,49 | -6,29% | - |
| 22.09.2026 | 1,63 | 1,69 | 1,59 | 1,59 | -3,05% | - |
| 21.09.2026 | 1,70 | 1,77 | 1,64 | 1,64 | -2,09% | - |
| 18.09.2026 | 1,67 | 1,73 | 1,66 | 1,68 | 0,90% | - |
| 17.09.2026 | 1,64 | 1,68 | 1,64 | 1,66 | 0,30% | - |
| 16.09.2026 | 1,64 | 1,69 | 1,63 | 1,66 | 0,00% | - |
| 15.09.2026 | 1,63 | 1,69 | 1,62 | 1,66 | 0,30% | - |
| 14.09.2026 | 1,66 | 1,72 | 1,64 | 1,65 | -0,90% | - |
| 11.09.2026 | 1,68 | 1,73 | 1,66 | 1,67 | -1,19% | - |
| 10.09.2026 | 1,68 | 1,72 | 1,66 | 1,69 | 0,30% | - |
| 09.09.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -1,47% | - |
| 08.09.2026 | 1,69 | 1,76 | 1,68 | 1,71 | 0,89% | - |
| 07.09.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,88% | - |
| 04.09.2026 | 1,78 | 1,85 | 1,71 | 1,71 | -3,94% | - |
| 03.09.2026 | 1,78 | 1,83 | 1,75 | 1,78 | 2,90% | - |
| 02.09.2026 | 1,80 | 1,83 | 1,73 | 1,73 | -3,09% | - |
| 01.09.2026 | 2,00 | 2,14 | 1,64 | 1,78 | -5,82% | - |
| 31.08.2026 | 1,83 | 1,95 | 1,82 | 1,89 | 2,16% | - |
| 28.08.2026 | 1,79 | 1,87 | 1,77 | 1,85 | 2,49% | - |
| 27.08.2026 | 1,83 | 1,85 | 1,79 | 1,81 | 0,28% | - |
| 26.08.2026 | 1,86 | 1,92 | 1,79 | 1,80 | -4,26% | - |
| 25.08.2026 | 1,80 | 1,89 | 1,80 | 1,88 | 2,17% | - |
| 24.08.2026 | 1,78 | 1,91 | 1,78 | 1,84 | 2,22% | - |
| 21.08.2026 | 1,79 | 1,94 | 1,78 | 1,80 | -2,70% | - |
| 20.08.2026 | 1,75 | 1,92 | 1,75 | 1,85 | 4,23% | - |
| 19.08.2026 | 1,73 | 1,81 | 1,72 | 1,78 | 0,28% | - |
| 18.08.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 2,31% | - |
| 17.08.2026 | 1,77 | 1,79 | 1,73 | 1,73 | -3,35% | - |
| 14.08.2026 | 1,75 | 1,84 | 1,73 | 1,79 | 0,85% | - |
| 13.08.2026 | 1,73 | 1,79 | 1,72 | 1,78 | -0,28% | - |
| 12.08.2026 | 1,74 | 1,78 | 1,72 | 1,78 | -1,66% | - |
| 11.08.2026 | 1,68 | 1,82 | 1,68 | 1,81 | 5,54% | - |
| 10.08.2026 | 1,86 | 1,89 | 1,67 | 1,72 | -6,79% | - |
| 07.08.2026 | 1,82 | 1,94 | 1,81 | 1,84 | -6,36% | - |
| 06.08.2026 | 1,96 | 2,03 | 1,95 | 1,97 | -0,51% | - |
| 05.08.2026 | 1,90 | 2,00 | 1,76 | 1,98 | 5,33% | - |
| 04.08.2026 | 2,06 | 2,07 | 1,85 | 1,88 | -8,54% | - |
| 03.08.2026 | 1,56 | 2,35 | 1,52 | 2,05 | 32,69% | - |
| 31.07.2026 | 1,59 | 1,89 | 1,44 | 1,55 | -1,28% | - |
| 30.07.2026 | 1,67 | 1,96 | 1,55 | 1,57 | -12,08% | - |
| 29.07.2026 | 2,04 | 2,12 | 1,78 | 1,78 | -13,17% | - |
| 28.07.2026 | 2,28 | 2,31 | 1,99 | 2,05 | -12,39% | - |
| 27.07.2026 | 2,41 | 2,43 | 2,25 | 2,34 | -9,30% | - |
| 24.07.2026 | 2,45 | 2,60 | 2,39 | 2,58 | 5,31% | - |
| 23.07.2026 | 2,48 | 2,53 | 2,42 | 2,45 | -2,39% | - |
| 22.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 21.07.2026 | 2,55 | 2,55 | 2,45 | 2,51 | 0,40% | - |
| 20.07.2026 | 2,51 | 2,53 | 2,46 | 2,50 | -1,19% | - |
| 17.07.2026 | 2,47 | 2,53 | 2,39 | 2,53 | 0,80% | - |
| 16.07.2026 | 2,53 | 2,56 | 2,48 | 2,51 | -0,40% | - |
| 15.07.2026 | 2,65 | 2,65 | 2,41 | 2,52 | 4,56% | - |
| 14.07.2026 | 2,36 | 2,46 | 2,28 | 2,41 | 2,99% | - |
| 13.07.2026 | 2,25 | 2,35 | 2,12 | 2,34 | 7,34% | - |
| 10.07.2026 | 2,24 | 2,24 | 2,16 | 2,18 | -3,11% | - |
| 09.07.2026 | 2,30 | 2,31 | 2,01 | 2,25 | 8,43% | - |
| 08.07.2026 | 2,18 | 2,19 | 2,08 | 2,08 | 0,24% | - |
| 07.07.2026 | 2,15 | 2,16 | 2,02 | 2,07 | -4,17% | - |
| 06.07.2026 | 1,99 | 2,17 | 1,89 | 2,16 | 9,64% | - |
| 03.07.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 2,87% | - |
| 02.07.2026 | 1,88 | 1,92 | 1,87 | 1,92 | 2,13% | - |
| 01.07.2026 | 1,96 | 1,98 | 1,76 | 1,88 | -3,10% | - |
| 30.06.2026 | 1,98 | 1,98 | 1,86 | 1,94 | -2,03% | - |
| 29.06.2026 | 1,91 | 1,98 | 1,84 | 1,98 | 2,07% | - |
| 26.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | - |
| 25.06.2026 | 1,92 | 1,92 | 1,85 | 1,89 | -1,31% | - |
| 24.06.2026 | 1,83 | 1,94 | 1,78 | 1,91 | 2,96% | - |
| 23.06.2026 | 1,72 | 1,86 | 1,68 | 1,86 | 7,85% | - |
| 22.06.2026 | 1,65 | 1,72 | 1,62 | 1,72 | 2,38% | - |
| 19.06.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 12,00% | - |
| 18.06.2026 | 1,48 | 1,71 | 1,47 | 1,50 | 0,67% | - |
| 17.06.2026 | 1,50 | 1,52 | 1,48 | 1,49 | 0,00% | - |
| 16.06.2026 | 1,57 | 1,60 | 1,47 | 1,49 | -5,10% | - |
| 15.06.2026 | 1,49 | 1,61 | 1,45 | 1,57 | 6,44% | - |
| 12.06.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 2,08% | - |
| 11.06.2026 | 1,53 | 1,54 | 1,41 | 1,45 | -3,67% | - |
| 10.06.2026 | 1,52 | 1,56 | 1,48 | 1,50 | -2,28% | - |
| 09.06.2026 | 1,49 | 1,58 | 1,48 | 1,54 | 3,02% | - |
| 08.06.2026 | 1,59 | 1,60 | 1,49 | 1,49 | -5,40% | - |
| 05.06.2026 | 1,62 | 1,64 | 1,49 | 1,58 | -0,63% | - |
| 04.06.2026 | 1,54 | 1,63 | 1,47 | 1,59 | 3,59% | - |
| 03.06.2026 | 1,55 | 1,56 | 1,48 | 1,53 | -1,29% | - |