16,850€
-0,30%
Echtzeit-Aktienkurs Couchbase Inc.
Bid:
Ask:
Aktienkurse zur Couchbase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,80 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 05.06.2025 | 16,60 | 17,10 | 16,60 | 16,90 | 1,20% | - |
| 04.06.2025 | 15,80 | 16,80 | 15,70 | 16,70 | 3,73% | - |
| 03.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 02.06.2025 | 15,60 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 30.05.2025 | 15,90 | 15,90 | 15,40 | 15,70 | -1,26% | - |
| 29.05.2025 | 16,20 | 16,20 | 15,80 | 15,90 | 0,63% | - |
| 28.05.2025 | 16,10 | 16,20 | 15,80 | 15,80 | -2,47% | - |
| 27.05.2025 | 16,10 | 16,60 | 16,10 | 16,20 | 0,62% | 2.000,00 |
| 26.05.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 23.05.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -2,44% | - |
| 22.05.2025 | 15,70 | 16,40 | 15,70 | 16,40 | 3,80% | - |
| 21.05.2025 | 16,00 | 16,10 | 15,80 | 15,80 | -3,07% | - |
| 20.05.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 19.05.2025 | 16,40 | 16,60 | 16,00 | 16,60 | -0,60% | - |
| 16.05.2025 | 16,10 | 16,70 | 16,10 | 16,70 | 3,09% | - |
| 15.05.2025 | 16,20 | 16,30 | 16,00 | 16,20 | -1,22% | - |
| 14.05.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 1,86% | - |
| 13.05.2025 | 16,00 | 16,30 | 16,00 | 16,10 | -0,62% | - |
| 12.05.2025 | 15,80 | 16,30 | 15,80 | 16,20 | 3,18% | - |
| 09.05.2025 | 15,90 | 16,00 | 15,60 | 15,70 | -2,48% | - |
| 08.05.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 5,23% | - |
| 07.05.2025 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 06.05.2025 | 15,20 | 15,30 | 15,10 | 15,20 | -1,30% | - |
| 05.05.2025 | 15,30 | 15,50 | 15,10 | 15,40 | 0,00% | - |
| 02.05.2025 | 15,50 | 15,60 | 15,30 | 15,40 | 0,00% | 300,00 |
| 30.04.2025 | 14,80 | 15,40 | 14,50 | 15,40 | 2,67% | - |
| 29.04.2025 | 14,90 | 15,00 | 14,70 | 15,00 | 0,67% | - |
| 28.04.2025 | 14,80 | 15,00 | 14,60 | 14,90 | 0,00% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 24.04.2025 | 14,00 | 14,80 | 14,00 | 14,80 | 4,96% | - |
| 23.04.2025 | 13,40 | 14,10 | 13,40 | 14,10 | 7,63% | - |
| 22.04.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 0,77% | - |
| 17.04.2025 | 12,90 | 13,00 | 12,60 | 13,00 | 1,56% | - |
| 16.04.2025 | 13,00 | 13,00 | 12,30 | 12,80 | -3,76% | - |
| 15.04.2025 | 13,10 | 13,50 | 13,10 | 13,30 | 0,76% | 51,00 |
| 14.04.2025 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | - |
| 11.04.2025 | 13,10 | 13,40 | 12,60 | 13,30 | 1,53% | - |
| 10.04.2025 | 14,10 | 14,40 | 12,90 | 13,10 | -7,75% | 50,00 |
| 09.04.2025 | 11,80 | 14,20 | 11,80 | 14,20 | 17,36% | - |
| 08.04.2025 | 12,50 | 13,10 | 12,10 | 12,10 | -2,42% | - |
| 07.04.2025 | 12,30 | 12,70 | 11,80 | 12,40 | -2,36% | - |
| 04.04.2025 | 14,20 | 14,20 | 12,70 | 12,70 | -11,19% | - |
| 03.04.2025 | 14,10 | 14,30 | 13,90 | 14,30 | -4,67% | - |
| 02.04.2025 | 14,80 | 15,00 | 14,60 | 15,00 | 1,35% | - |
| 01.04.2025 | 14,40 | 14,90 | 14,40 | 14,80 | 2,78% | - |
| 31.03.2025 | 14,30 | 14,40 | 13,30 | 14,40 | 0,70% | - |
| 28.03.2025 | 13,40 | 14,30 | 13,40 | 14,30 | 6,72% | - |
| 27.03.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,75% | - |
| 26.03.2025 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 25.03.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 24.03.2025 | 13,30 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 21.03.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | - |
| 20.03.2025 | 12,40 | 13,10 | 12,40 | 13,00 | 5,69% | - |
| 19.03.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 18.03.2025 | 12,30 | 12,30 | 11,90 | 11,90 | -3,25% | - |
| 17.03.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 14.03.2025 | 12,60 | 12,80 | 12,40 | 12,40 | -0,80% | - |
| 13.03.2025 | 13,50 | 13,50 | 12,50 | 12,50 | -6,72% | - |
| 12.03.2025 | 13,40 | 13,70 | 13,40 | 13,40 | 0,75% | - |
| 11.03.2025 | 13,80 | 13,80 | 13,30 | 13,30 | -3,62% | - |
| 10.03.2025 | 15,30 | 15,30 | 13,80 | 13,80 | -9,80% | - |
| 07.03.2025 | 15,40 | 15,40 | 15,20 | 15,30 | -0,65% | - |
| 06.03.2025 | 16,00 | 16,00 | 15,40 | 15,40 | -4,35% | - |
| 05.03.2025 | 16,20 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 04.03.2025 | 16,10 | 16,30 | 15,90 | 16,30 | 0,62% | - |