1,585€
-5,65%
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 | 1,68 | 1,68 | 1,57 | 1,59 | -5,36% | - |
| 28.05.2026 | 1,71 | 1,71 | 1,65 | 1,68 | -2,33% | - |
| 27.05.2026 | 1,68 | 1,72 | 1,65 | 1,72 | 3,61% | - |
| 26.05.2026 | 1,67 | 1,77 | 1,66 | 1,66 | 0,00% | - |
| 25.05.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 22.05.2026 | 1,66 | 1,74 | 1,66 | 1,66 | 0,00% | - |
| 21.05.2026 | 1,80 | 1,80 | 1,66 | 1,66 | -6,74% | - |
| 20.05.2026 | 1,79 | 1,82 | 1,72 | 1,78 | 1,71% | - |
| 19.05.2026 | 1,80 | 1,80 | 1,70 | 1,75 | -3,31% | - |
| 18.05.2026 | 1,70 | 1,81 | 1,65 | 1,81 | 4,93% | - |
| 15.05.2026 | 1,84 | 1,85 | 1,71 | 1,73 | -1,99% | - |
| 14.05.2026 | 1,67 | 1,79 | 1,59 | 1,76 | 6,67% | - |
| 13.05.2026 | 1,68 | 1,69 | 1,47 | 1,65 | -8,59% | - |
| 12.05.2026 | 1,48 | 2,36 | 1,45 | 1,81 | 18,75% | - |
| 11.05.2026 | 1,61 | 1,63 | 1,51 | 1,52 | -2,25% | - |
| 08.05.2026 | 1,52 | 1,63 | 1,52 | 1,56 | 0,00% | - |
| 07.05.2026 | 1,56 | 1,61 | 1,55 | 1,56 | 2,30% | - |
| 06.05.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 1,67% | - |
| 05.05.2026 | 1,52 | 1,56 | 1,45 | 1,50 | -2,61% | - |
| 04.05.2026 | 1,51 | 1,59 | 1,50 | 1,54 | 2,68% | - |
| 30.04.2026 | 1,49 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 29.04.2026 | 1,54 | 1,57 | 1,51 | 1,51 | -3,82% | - |
| 28.04.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -1,57% | - |
| 27.04.2026 | 1,55 | 1,65 | 1,55 | 1,60 | 0,31% | - |
| 24.04.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -1,55% | - |
| 23.04.2026 | 1,68 | 1,73 | 1,62 | 1,62 | -8,50% | - |
| 22.04.2026 | 1,75 | 1,82 | 1,74 | 1,77 | 0,00% | - |
| 21.04.2026 | 1,63 | 1,78 | 1,63 | 1,77 | 7,95% | - |
| 20.04.2026 | 1,52 | 1,64 | 1,52 | 1,64 | 1,87% | - |
| 17.04.2026 | 1,58 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 16.04.2026 | 1,64 | 1,66 | 1,59 | 1,61 | -3,31% | - |
| 15.04.2026 | 1,55 | 1,66 | 1,55 | 1,66 | 4,73% | - |
| 14.04.2026 | 1,64 | 1,68 | 1,56 | 1,59 | 1,93% | - |
| 13.04.2026 | 1,44 | 1,56 | 1,38 | 1,56 | 9,51% | - |
| 10.04.2026 | 1,30 | 1,52 | 1,25 | 1,42 | 15,45% | - |
| 09.04.2026 | 1,37 | 1,43 | 1,20 | 1,23 | 1,65% | - |
| 08.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 07.04.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -3,17% | - |
| 02.04.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 01.04.2026 | 1,27 | 1,36 | 1,25 | 1,26 | 0,00% | - |
| 31.03.2026 | 1,41 | 1,41 | 1,26 | 1,26 | -10,64% | - |
| 30.03.2026 | 1,44 | 1,49 | 1,40 | 1,41 | -0,70% | - |
| 27.03.2026 | 1,48 | 1,52 | 1,40 | 1,42 | -4,05% | - |
| 26.03.2026 | 1,46 | 1,58 | 1,46 | 1,48 | -13,95% | - |
| 25.03.2026 | 1,73 | 1,78 | 1,72 | 1,72 | 0,58% | - |
| 24.03.2026 | 1,79 | 1,85 | 1,68 | 1,71 | -4,47% | - |
| 23.03.2026 | 1,78 | 1,87 | 1,78 | 1,79 | -9,60% | - |
| 20.03.2026 | 1,97 | 2,00 | 1,87 | 1,98 | 1,02% | - |
| 19.03.2026 | 1,94 | 2,04 | 1,94 | 1,96 | -5,77% | - |
| 18.03.2026 | 1,91 | 2,08 | 1,89 | 2,08 | 8,90% | - |
| 17.03.2026 | 2,14 | 2,14 | 1,91 | 1,91 | -9,91% | - |
| 16.03.2026 | 2,06 | 2,12 | 1,95 | 2,12 | 2,91% | - |
| 13.03.2026 | 2,00 | 2,06 | 1,93 | 2,06 | 4,04% | - |
| 12.03.2026 | 2,02 | 2,06 | 1,97 | 1,98 | -1,98% | - |
| 11.03.2026 | 1,99 | 2,08 | 1,98 | 2,02 | 1,51% | - |
| 10.03.2026 | 2,06 | 2,10 | 1,97 | 1,99 | -2,45% | - |
| 09.03.2026 | 1,97 | 2,04 | 1,90 | 2,04 | 5,70% | - |
| 06.03.2026 | 2,04 | 2,06 | 1,93 | 1,93 | 0,52% | - |
| 05.03.2026 | 1,89 | 1,99 | 1,88 | 1,92 | 1,59% | - |
| 04.03.2026 | 1,88 | 1,93 | 1,85 | 1,89 | 1,61% | - |
| 03.03.2026 | 1,90 | 1,95 | 1,81 | 1,86 | -4,12% | - |
| 02.03.2026 | 2,04 | 2,04 | 1,92 | 1,94 | 0,00% | - |
| 27.02.2026 | 2,04 | 2,06 | 1,94 | 1,94 | -3,96% | - |
| 26.02.2026 | 2,04 | 2,06 | 2,02 | 2,02 | 0,00% | - |
| 25.02.2026 | 2,04 | 2,08 | 2,02 | 2,02 | 1,00% | - |
| 24.02.2026 | 2,04 | 2,04 | 1,99 | 2,00 | 0,00% | - |
| 23.02.2026 | 2,06 | 2,10 | 1,99 | 2,00 | -3,85% | - |
| 20.02.2026 | 2,06 | 2,10 | 2,04 | 2,08 | 0,97% | - |
| 19.02.2026 | 2,28 | 2,28 | 2,04 | 2,06 | -7,21% | - |
| 18.02.2026 | 2,24 | 2,24 | 2,16 | 2,22 | 0,91% | - |
| 17.02.2026 | 2,18 | 2,24 | 2,16 | 2,20 | 1,85% | - |
| 16.02.2026 | 2,16 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 13.02.2026 | 2,12 | 2,24 | 2,10 | 2,16 | 1,89% | - |
| 12.02.2026 | 2,30 | 2,32 | 2,12 | 2,12 | -7,02% | - |
| 11.02.2026 | 2,22 | 2,30 | 2,20 | 2,28 | 0,88% | - |
| 10.02.2026 | 2,24 | 2,40 | 2,18 | 2,26 | 9,71% | - |
| 09.02.2026 | 2,06 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 06.02.2026 | 2,02 | 2,10 | 1,99 | 2,02 | 0,00% | - |
| 05.02.2026 | 2,02 | 2,04 | 1,95 | 2,02 | -3,81% | - |
| 04.02.2026 | 2,00 | 2,10 | 1,99 | 2,10 | 5,00% | - |
| 03.02.2026 | 2,10 | 2,20 | 1,99 | 2,00 | -1,96% | - |
| 02.02.2026 | 2,04 | 2,16 | 1,97 | 2,04 | 4,35% | - |
| 30.01.2026 | 1,96 | 1,96 | 1,94 | 1,96 | -0,76% | - |
| 29.01.2026 | 1,93 | 2,04 | 1,93 | 1,97 | -6,19% | - |
| 28.01.2026 | 2,18 | 2,22 | 2,07 | 2,10 | -3,23% | - |
| 27.01.2026 | 2,27 | 2,27 | 2,15 | 2,17 | -0,46% | - |
| 26.01.2026 | 2,27 | 2,27 | 2,14 | 2,18 | -4,39% | - |
| 23.01.2026 | 2,40 | 2,40 | 2,22 | 2,28 | -4,20% | - |
| 22.01.2026 | 2,30 | 2,42 | 2,26 | 2,38 | 3,48% | - |
| 21.01.2026 | 2,34 | 2,34 | 2,20 | 2,30 | -1,71% | - |
| 20.01.2026 | 2,40 | 2,40 | 2,30 | 2,34 | -3,31% | - |
| 19.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.01.2026 | 2,30 | 2,48 | 2,26 | 2,46 | 7,89% | - |
| 15.01.2026 | 2,12 | 2,30 | 2,12 | 2,28 | 6,54% | - |
| 14.01.2026 | 2,10 | 2,22 | 2,06 | 2,14 | 1,90% | - |
| 13.01.2026 | 2,22 | 2,24 | 2,04 | 2,10 | -6,25% | - |
| 12.01.2026 | 2,26 | 2,28 | 2,18 | 2,24 | -1,75% | - |
| 09.01.2026 | 2,28 | 2,32 | 2,20 | 2,28 | -5,00% | - |
| 08.01.2026 | 2,24 | 2,44 | 2,06 | 2,40 | 8,11% | - |
| 07.01.2026 | 2,46 | 2,48 | 2,20 | 2,22 | -11,20% | - |