1,600€
-6,16%
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 | 1,67 | 1,70 | 1,65 | 1,68 | -1,47% | - |
| 27.05.2026 | 1,69 | 1,73 | 1,66 | 1,71 | 2,10% | - |
| 26.05.2026 | 1,69 | 1,69 | 1,63 | 1,67 | -1,18% | - |
| 25.05.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 22.05.2026 | 1,70 | 1,77 | 1,66 | 1,69 | -1,75% | - |
| 21.05.2026 | 1,78 | 1,83 | 1,70 | 1,72 | -4,46% | - |
| 20.05.2026 | 1,78 | 1,86 | 1,74 | 1,80 | 0,00% | - |
| 19.05.2026 | 1,82 | 1,84 | 1,70 | 1,80 | -0,83% | - |
| 18.05.2026 | 1,72 | 1,90 | 1,66 | 1,81 | -0,55% | - |
| 15.05.2026 | 1,85 | 1,85 | 1,70 | 1,82 | 0,28% | - |
| 14.05.2026 | 1,64 | 1,89 | 1,59 | 1,82 | 2,25% | - |
| 13.05.2026 | 1,66 | 1,91 | 1,47 | 1,78 | -6,58% | - |
| 12.05.2026 | 1,48 | 1,97 | 1,45 | 1,90 | 22,58% | - |
| 06.05.2026 | 1,49 | 1,57 | 1,49 | 1,55 | 3,33% | - |
| 05.05.2026 | 1,52 | 1,53 | 1,45 | 1,50 | -0,66% | - |
| 04.05.2026 | 1,53 | 1,59 | 1,50 | 1,51 | 1,00% | - |
| 30.04.2026 | 1,49 | 1,53 | 1,47 | 1,50 | -0,99% | - |
| 29.04.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -1,31% | - |
| 28.04.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,55% | - |
| 27.04.2026 | 1,56 | 1,62 | 1,54 | 1,57 | -0,32% | - |
| 24.04.2026 | 1,59 | 1,61 | 1,55 | 1,58 | 0,00% | - |
| 23.04.2026 | 1,72 | 1,73 | 1,56 | 1,58 | -11,27% | - |
| 22.04.2026 | 1,74 | 1,80 | 1,74 | 1,78 | 5,97% | - |
| 21.04.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 2,13% | - |
| 20.04.2026 | 1,54 | 1,67 | 1,52 | 1,64 | 1,23% | - |
| 17.04.2026 | 1,58 | 1,66 | 1,58 | 1,62 | 1,25% | - |
| 16.04.2026 | 1,64 | 1,66 | 1,59 | 1,60 | -2,74% | - |
| 15.04.2026 | 1,55 | 1,69 | 1,55 | 1,65 | 0,61% | - |
| 14.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 12,76% | - |
| 13.04.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 10.04.2026 | 1,27 | 1,44 | 1,23 | 1,41 | 4,06% | - |
| 09.04.2026 | 1,46 | 1,46 | 1,34 | 1,36 | -2,17% | - |
| 08.04.2026 | 1,22 | 1,67 | 1,22 | 1,39 | 13,52% | - |
| 07.04.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -7,92% | - |
| 02.04.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 3,11% | - |
| 01.04.2026 | 1,29 | 1,34 | 1,28 | 1,29 | -8,54% | - |
| 31.03.2026 | 1,43 | 1,46 | 1,40 | 1,41 | -0,71% | - |
| 30.03.2026 | 1,46 | 1,51 | 1,41 | 1,42 | -4,71% | - |
| 27.03.2026 | 1,50 | 1,54 | 1,48 | 1,49 | -1,33% | - |
| 26.03.2026 | 1,48 | 1,60 | 1,48 | 1,51 | -12,50% | - |
| 25.03.2026 | 1,76 | 1,89 | 1,72 | 1,72 | -4,97% | - |
| 24.03.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -0,82% | - |
| 23.03.2026 | 1,87 | 1,93 | 1,83 | 1,83 | -8,29% | - |
| 20.03.2026 | 2,04 | 2,09 | 1,93 | 1,99 | -1,97% | - |
| 19.03.2026 | 2,05 | 2,11 | 2,01 | 2,03 | -0,98% | - |
| 18.03.2026 | 1,94 | 2,05 | 1,92 | 2,05 | 5,40% | - |
| 17.03.2026 | 2,20 | 2,20 | 1,92 | 1,95 | -11,19% | 1,00 |
| 16.03.2026 | 2,09 | 2,21 | 1,98 | 2,19 | 5,80% | - |
| 13.03.2026 | 2,08 | 2,08 | 1,96 | 2,07 | 0,00% | - |
| 12.03.2026 | 2,07 | 2,07 | 2,01 | 2,07 | 1,22% | - |
| 11.03.2026 | 2,05 | 2,06 | 2,05 | 2,05 | -0,49% | - |
| 10.03.2026 | 2,09 | 2,15 | 2,02 | 2,06 | -1,20% | - |
| 09.03.2026 | 2,00 | 2,09 | 1,93 | 2,08 | 4,00% | - |
| 06.03.2026 | 2,06 | 2,08 | 1,96 | 2,00 | -1,96% | - |
| 05.03.2026 | 1,92 | 2,05 | 1,91 | 2,04 | 6,81% | - |
| 04.03.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 1,87% | - |
| 03.03.2026 | 1,94 | 2,00 | 1,86 | 1,88 | -5,78% | - |
| 02.03.2026 | 2,06 | 2,07 | 1,93 | 1,99 | -3,40% | - |
| 27.02.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,98% | - |
| 26.02.2026 | 2,06 | 2,11 | 2,04 | 2,04 | -2,39% | - |
| 25.02.2026 | 2,06 | 2,15 | 2,06 | 2,09 | 2,45% | - |
| 24.02.2026 | 2,05 | 2,12 | 2,02 | 2,04 | -1,92% | - |
| 23.02.2026 | 2,09 | 2,14 | 2,07 | 2,08 | -1,42% | - |
| 20.02.2026 | 2,08 | 2,16 | 2,06 | 2,11 | 0,96% | - |
| 19.02.2026 | 2,30 | 2,30 | 2,06 | 2,09 | -8,33% | - |
| 18.02.2026 | 2,26 | 2,31 | 2,17 | 2,28 | 3,64% | - |
| 17.02.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 16.02.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 13.02.2026 | 2,14 | 2,25 | 2,14 | 2,18 | -5,63% | 30,00 |
| 12.02.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 3,13% | - |
| 11.02.2026 | 2,24 | 2,25 | 2,23 | 2,24 | -0,88% | - |
| 10.02.2026 | 2,25 | 2,29 | 2,25 | 2,26 | -0,44% | - |
| 09.02.2026 | 2,08 | 2,50 | 2,04 | 2,27 | 10,73% | - |
| 06.02.2026 | 2,04 | 2,13 | 2,02 | 2,05 | 1,49% | - |
| 05.02.2026 | 2,06 | 2,09 | 1,97 | 2,02 | -3,81% | - |
| 04.02.2026 | 2,03 | 2,22 | 2,02 | 2,10 | -2,33% | - |
| 03.02.2026 | 2,15 | 2,16 | 2,15 | 2,15 | -1,83% | - |
| 02.02.2026 | 2,36 | 2,46 | 1,98 | 2,19 | 8,68% | - |
| 30.01.2026 | 1,96 | 2,02 | 1,88 | 2,02 | 2,81% | - |
| 29.01.2026 | 1,95 | 2,04 | 1,91 | 1,96 | -5,31% | - |
| 28.01.2026 | 2,18 | 2,22 | 2,04 | 2,07 | -4,61% | - |
| 27.01.2026 | 2,26 | 2,27 | 2,14 | 2,17 | 0,93% | - |
| 26.01.2026 | 2,27 | 2,29 | 2,13 | 2,15 | -4,02% | - |
| 23.01.2026 | 2,42 | 2,42 | 2,24 | 2,24 | -7,05% | - |
| 22.01.2026 | 2,33 | 2,46 | 2,30 | 2,41 | 3,43% | - |
| 21.01.2026 | 2,35 | 2,37 | 2,22 | 2,33 | -1,69% | - |
| 20.01.2026 | 2,41 | 2,42 | 2,25 | 2,37 | -3,27% | - |
| 19.01.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | - |
| 16.01.2026 | 2,32 | 2,52 | 2,26 | 2,46 | 6,96% | - |
| 15.01.2026 | 2,15 | 2,33 | 2,12 | 2,30 | 5,02% | - |
| 14.01.2026 | 2,12 | 2,24 | 2,07 | 2,19 | 3,79% | - |
| 13.01.2026 | 2,26 | 2,26 | 2,04 | 2,11 | -6,64% | - |
| 12.01.2026 | 2,29 | 2,32 | 2,20 | 2,26 | -1,31% | - |
| 09.01.2026 | 2,35 | 2,37 | 2,21 | 2,29 | 3,15% | - |
| 08.01.2026 | 2,30 | 2,92 | 2,20 | 2,22 | -2,20% | - |
| 07.01.2026 | 2,49 | 2,52 | 2,19 | 2,27 | -8,10% | - |
| 06.01.2026 | 2,32 | 2,59 | 2,31 | 2,47 | 6,47% | - |
| 05.01.2026 | 2,32 | 2,35 | 2,21 | 2,32 | 4,98% | - |
| 02.01.2026 | 2,14 | 2,35 | 2,08 | 2,21 | -5,96% | - |
| 30.12.2025 | 2,34 | 2,45 | 2,34 | 2,35 | -2,08% | 280,00 |