1,680€
-1,47%
Echtzeit-Aktienkurs Coincheck Group N.V.
Bid:
Ask:
Aktienkurse zur Coincheck Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -1,17% | - |
| 08.09.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 1,19% | - |
| 07.09.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -5,07% | - |
| 03.09.2026 | 1,78 | 1,78 | 1,76 | 1,78 | -0,56% | - |
| 02.09.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | - |
| 01.09.2026 | 2,00 | 2,06 | 1,70 | 1,78 | 0,56% | - |
| 28.08.2026 | 1,79 | 1,81 | 1,77 | 1,77 | -4,07% | - |
| 26.08.2026 | 1,85 | 1,90 | 1,79 | 1,85 | -1,60% | - |
| 25.08.2026 | 1,82 | 1,89 | 1,80 | 1,88 | 0,27% | - |
| 24.08.2026 | 1,79 | 1,91 | 1,78 | 1,87 | 4,76% | - |
| 21.08.2026 | 1,79 | 1,79 | 1,78 | 1,79 | -4,03% | - |
| 20.08.2026 | 1,75 | 1,92 | 1,75 | 1,86 | 5,38% | - |
| 19.08.2026 | 1,73 | 1,81 | 1,72 | 1,77 | 3,22% | - |
| 13.08.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -1,44% | - |
| 12.08.2026 | 1,74 | 1,75 | 1,74 | 1,74 | -1,98% | - |
| 10.08.2026 | 1,85 | 1,89 | 1,76 | 1,77 | -3,01% | - |
| 07.08.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -8,52% | - |
| 05.08.2026 | 1,90 | 2,01 | 1,82 | 2,00 | -4,55% | - |
| 03.08.2026 | 1,56 | 2,17 | 1,52 | 2,09 | 43,64% | - |
| 31.07.2026 | 1,59 | 1,67 | 1,43 | 1,46 | -24,61% | - |
| 30.07.2026 | 1,67 | 1,95 | 1,67 | 1,93 | -3,02% | - |
| 29.07.2026 | 2,04 | 2,11 | 1,96 | 1,99 | -4,78% | - |
| 28.07.2026 | 2,27 | 2,31 | 2,03 | 2,09 | -13,28% | - |
| 27.07.2026 | 2,40 | 2,42 | 2,33 | 2,41 | -7,66% | - |
| 24.07.2026 | 2,44 | 2,61 | 2,42 | 2,61 | 6,97% | - |
| 23.07.2026 | 2,50 | 2,52 | 2,41 | 2,44 | -3,17% | - |
| 21.07.2026 | 2,54 | 2,54 | 2,46 | 2,52 | 2,02% | - |
| 17.07.2026 | 2,46 | 2,49 | 2,38 | 2,47 | 0,41% | - |
| 15.07.2026 | 2,65 | 2,65 | 2,41 | 2,46 | 8,85% | - |
| 13.07.2026 | 2,25 | 2,33 | 2,17 | 2,26 | 6,60% | - |
| 09.07.2026 | 2,30 | 2,31 | 2,01 | 2,12 | 7,89% | - |
| 03.07.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 2,61% | - |
| 02.07.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 4,36% | - |
| 01.07.2026 | 1,96 | 1,98 | 1,78 | 1,84 | -6,14% | - |
| 29.06.2026 | 1,91 | 1,96 | 1,84 | 1,96 | 0,51% | - |
| 26.06.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 4,85% | - |
| 25.06.2026 | 1,91 | 1,92 | 1,84 | 1,86 | -1,85% | - |
| 24.06.2026 | 1,87 | 1,92 | 1,78 | 1,89 | 3,00% | - |
| 23.06.2026 | 1,71 | 1,86 | 1,64 | 1,84 | 9,23% | - |
| 22.06.2026 | 1,63 | 1,69 | 1,62 | 1,68 | -0,30% | - |
| 19.06.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 12,33% | - |
| 18.06.2026 | 1,49 | 1,50 | 1,48 | 1,50 | -5,06% | - |
| 15.06.2026 | 1,51 | 1,60 | 1,45 | 1,58 | 7,48% | - |
| 12.06.2026 | 1,43 | 1,50 | 1,43 | 1,47 | 2,44% | - |
| 11.06.2026 | 1,52 | 1,54 | 1,41 | 1,44 | -6,51% | - |
| 10.06.2026 | 1,52 | 1,56 | 1,48 | 1,54 | 3,37% | - |
| 09.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,57% | - |
| 08.06.2026 | 1,58 | 1,60 | 1,50 | 1,54 | -4,64% | - |
| 05.06.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 4,53% | - |
| 04.06.2026 | 1,56 | 1,58 | 1,47 | 1,55 | 0,00% | - |
| 03.06.2026 | 1,53 | 1,55 | 1,52 | 1,55 | -0,96% | - |
| 02.06.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -4,59% | - |
| 01.06.2026 | 1,63 | 1,65 | 1,47 | 1,64 | -2,68% | - |
| 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 |