1,170€
5,41%
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 | 1,13 | 1,13 | 1,11 | 1,11 | -4,31% | - |
| 19.10.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 16.10.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 3,60% | - |
| 15.10.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,91% | - |
| 14.10.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -3,51% | - |
| 13.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -5,00% | - |
| 12.10.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 09.10.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 08.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 07.10.2026 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | 1.100,00 |
| 06.10.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 05.10.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 3,97% | - |
| 02.10.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -3,08% | - |
| 01.10.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 4,00% | - |
| 30.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 29.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 28.09.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -4,17% | - |
| 25.09.2026 | 1,53 | 1,53 | 1,44 | 1,44 | -2,70% | - |
| 24.09.2026 | 1,43 | 1,48 | 1,43 | 1,48 | -8,64% | - |
| 23.09.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 1,89% | - |
| 22.09.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -5,92% | - |
| 21.09.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 3,68% | - |
| 18.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 17.09.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 16.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 15.09.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -3,07% | - |
| 14.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 11.09.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 10.09.2026 | 1,64 | 1,65 | 1,63 | 1,65 | -2,37% | - |
| 09.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 08.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 07.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 04.09.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 2,31% | - |
| 03.09.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 1,76% | - |
| 02.09.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -2,30% | - |
| 01.09.2026 | 1,88 | 1,88 | 1,74 | 1,74 | -3,87% | - |
| 31.08.2026 | 1,78 | 1,81 | 1,78 | 1,81 | 3,43% | - |
| 28.08.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -1,69% | - |
| 27.08.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -0,56% | - |
| 26.08.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,10% | - |
| 25.08.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 3,43% | - |
| 24.08.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -1,13% | - |
| 21.08.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | - |
| 20.08.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 4,17% | - |
| 19.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 7,69% | - |
| 18.08.2026 | 1,69 | 1,69 | 1,56 | 1,56 | -8,24% | - |
| 17.08.2026 | 1,73 | 1,73 | 1,70 | 1,70 | 6,92% | - |
| 14.08.2026 | 1,70 | 1,70 | 1,59 | 1,59 | -5,36% | - |
| 13.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,18% | - |
| 12.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 11.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -8,89% | - |
| 10.08.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 1,12% | - |
| 07.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -10,10% | - |
| 06.08.2026 | 1,96 | 2,03 | 1,94 | 1,98 | 1,28% | - |
| 05.08.2026 | 1,90 | 2,00 | 1,75 | 1,96 | 4,27% | - |
| 04.08.2026 | 2,06 | 2,08 | 1,82 | 1,88 | 23,36% | - |
| 03.08.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 31.07.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -3,66% | - |
| 30.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -17,59% | - |
| 29.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -9,55% | - |
| 28.07.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -5,98% | - |
| 27.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.07.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
| 23.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 22.07.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 21.07.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -1,63% | - |
| 20.07.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 2,50% | - |
| 17.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 16.07.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 15.07.2026 | 2,56 | 2,56 | 2,46 | 2,46 | 9,82% | - |
| 14.07.2026 | 2,30 | 2,30 | 2,24 | 2,24 | 2,75% | - |
| 13.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 10.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 09.07.2026 | 2,24 | 2,24 | 2,22 | 2,22 | 6,73% | - |
| 08.07.2026 | 2,12 | 2,12 | 2,02 | 2,08 | 1,96% | - |
| 07.07.2026 | 2,10 | 2,10 | 2,04 | 2,04 | 7,37% | - |
| 06.07.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -1,04% | - |
| 03.07.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 4,92% | - |
| 02.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 01.07.2026 | 1,90 | 1,90 | 1,83 | 1,83 | -3,68% | - |
| 30.06.2026 | 1,94 | 1,94 | 1,90 | 1,90 | 3,26% | - |
| 29.06.2026 | 1,86 | 1,86 | 1,84 | 1,84 | 4,55% | - |
| 26.06.2026 | 1,88 | 1,88 | 1,76 | 1,76 | -3,83% | - |
| 25.06.2026 | 1,85 | 1,86 | 1,83 | 1,83 | 2,23% | - |
| 24.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 11,88% | - |
| 23.06.2026 | 1,67 | 1,67 | 1,60 | 1,60 | -0,62% | - |
| 22.06.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -1,83% | - |
| 19.06.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 12,33% | - |
| 18.06.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 17.06.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -5,84% | - |
| 16.06.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 8,45% | - |
| 15.06.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 1,43% | - |
| 12.06.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -2,78% | - |
| 11.06.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | - |
| 10.06.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 2,76% | - |
| 09.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 08.06.2026 | 1,56 | 1,56 | 1,47 | 1,47 | -4,55% | - |
| 05.06.2026 | 1,57 | 1,59 | 1,54 | 1,54 | 4,05% | - |
| 04.06.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 03.06.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,65% | - |