19,281$
-0,92%
Echtzeit-Aktienkurs Couchbase Inc.
Bid:
Ask:
Aktienkurse zur Couchbase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,42 | 19,77 | 19,21 | 19,22 | -1,23% | 678.410,00 |
| 05.06.2025 | 19,31 | 19,86 | 19,12 | 19,46 | 1,73% | 898.892,00 |
| 04.06.2025 | 18,07 | 19,54 | 17,21 | 19,13 | 3,07% | 1.772.787,00 |
| 03.06.2025 | 18,46 | 18,64 | 18,20 | 18,56 | 1,14% | 780.532,00 |
| 02.06.2025 | 17,88 | 18,37 | 17,59 | 18,35 | 1,55% | 706.922,00 |
| 30.05.2025 | 18,14 | 18,14 | 17,54 | 18,07 | -0,61% | 858.741,00 |
| 29.05.2025 | 18,22 | 18,39 | 17,92 | 18,18 | 0,66% | 297.834,00 |
| 28.05.2025 | 18,40 | 18,54 | 17,99 | 18,06 | -2,22% | 487.157,00 |
| 27.05.2025 | 18,65 | 19,28 | 18,40 | 18,47 | 0,82% | 658.384,00 |
| 23.05.2025 | 18,21 | 18,53 | 18,21 | 18,32 | -1,29% | 405.292,00 |
| 22.05.2025 | 18,04 | 18,73 | 18,04 | 18,56 | 3,05% | 441.767,00 |
| 21.05.2025 | 18,28 | 18,47 | 17,89 | 18,01 | -2,38% | 375.744,00 |
| 20.05.2025 | 18,70 | 18,70 | 18,37 | 18,45 | -1,34% | 339.180,00 |
| 19.05.2025 | 18,34 | 18,83 | 18,15 | 18,70 | -0,37% | 419.006,00 |
| 16.05.2025 | 18,33 | 19,08 | 18,29 | 18,77 | 2,74% | 667.237,00 |
| 15.05.2025 | 18,31 | 18,51 | 17,96 | 18,27 | -0,92% | 616.171,00 |
| 14.05.2025 | 18,20 | 18,50 | 18,20 | 18,44 | 1,54% | 380.750,00 |
| 13.05.2025 | 18,24 | 18,43 | 18,04 | 18,16 | 0,44% | 452.579,00 |
| 12.05.2025 | 18,54 | 18,57 | 17,94 | 18,08 | 1,80% | 927.865,00 |
| 09.05.2025 | 18,22 | 18,30 | 17,56 | 17,76 | -1,61% | 364.280,00 |
| 08.05.2025 | 17,60 | 18,26 | 17,32 | 18,05 | 3,32% | 631.538,00 |
| 07.05.2025 | 17,28 | 17,53 | 17,14 | 17,47 | 1,39% | 433.467,00 |
| 06.05.2025 | 17,14 | 17,51 | 17,02 | 17,23 | -1,37% | 471.659,00 |
| 05.05.2025 | 17,50 | 17,76 | 17,35 | 17,47 | -0,68% | 408.812,00 |
| 02.05.2025 | 17,93 | 18,15 | 17,37 | 17,59 | -1,46% | 592.926,00 |
| 01.05.2025 | 17,88 | 18,07 | 17,40 | 17,85 | 1,19% | 811.008,00 |
| 30.04.2025 | 16,78 | 17,98 | 16,57 | 17,64 | 3,10% | 1.729.777,00 |
| 29.04.2025 | 17,10 | 17,20 | 16,91 | 17,11 | -0,18% | 479.069,00 |
| 28.04.2025 | 17,29 | 17,37 | 16,73 | 17,14 | 0,41% | 543.330,00 |
| 25.04.2025 | 17,04 | 17,17 | 16,68 | 17,07 | 0,18% | 640.261,00 |
| 24.04.2025 | 16,19 | 17,05 | 16,17 | 17,04 | 5,64% | 565.361,00 |
| 23.04.2025 | 15,63 | 16,21 | 15,60 | 16,13 | 6,19% | 641.287,00 |
| 22.04.2025 | 14,83 | 15,21 | 14,55 | 15,19 | 3,54% | 643.798,00 |
| 21.04.2025 | 14,71 | 14,82 | 14,28 | 14,67 | -1,48% | 692.078,00 |
| 17.04.2025 | 14,68 | 15,00 | 14,37 | 14,89 | 1,36% | 901.277,00 |
| 16.04.2025 | 14,88 | 14,95 | 14,07 | 14,69 | -2,52% | 696.456,00 |
| 15.04.2025 | 15,01 | 15,43 | 14,87 | 15,07 | 0,13% | 1.382.118,00 |
| 14.04.2025 | 15,37 | 15,37 | 14,83 | 15,05 | -1,05% | 1.552.687,00 |
| 11.04.2025 | 14,69 | 15,33 | 14,36 | 15,21 | 2,91% | 1.100.456,00 |
| 10.04.2025 | 15,38 | 15,38 | 14,40 | 14,78 | -5,38% | 1.053.321,00 |
| 09.04.2025 | 13,63 | 16,08 | 13,40 | 15,62 | 16,22% | 1.731.240,00 |
| 08.04.2025 | 14,14 | 14,53 | 13,18 | 13,44 | -1,61% | 1.015.131,00 |
| 07.04.2025 | 13,30 | 14,40 | 12,81 | 13,66 | -2,71% | 1.165.146,00 |
| 04.04.2025 | 15,39 | 15,57 | 13,93 | 14,04 | -12,03% | 1.540.167,00 |
| 03.04.2025 | 15,74 | 15,99 | 15,50 | 15,96 | -3,10% | 1.775.296,00 |
| 02.04.2025 | 15,85 | 16,48 | 15,79 | 16,47 | 1,98% | 648.297,00 |
| 01.04.2025 | 15,76 | 16,34 | 15,73 | 16,15 | 2,54% | 1.504.655,00 |
| 31.03.2025 | 15,45 | 15,77 | 14,32 | 15,75 | 0,51% | 1.666.279,00 |
| 28.03.2025 | 14,66 | 15,85 | 14,60 | 15,67 | 6,89% | 2.058.497,00 |
| 27.03.2025 | 14,50 | 14,74 | 14,42 | 14,66 | 1,10% | 1.277.742,00 |
| 26.03.2025 | 14,53 | 14,62 | 14,34 | 14,50 | -0,21% | 590.876,00 |
| 25.03.2025 | 14,53 | 14,72 | 14,47 | 14,53 | 0,21% | 325.378,00 |
| 24.03.2025 | 14,81 | 14,86 | 14,47 | 14,50 | 0,21% | 507.316,00 |
| 21.03.2025 | 14,10 | 14,49 | 14,06 | 14,47 | 1,54% | 1.086.629,00 |
| 20.03.2025 | 13,58 | 14,30 | 13,48 | 14,25 | 4,93% | 1.011.346,00 |
| 19.03.2025 | 13,21 | 13,83 | 13,10 | 13,58 | 3,11% | 2.514.919,00 |
| 18.03.2025 | 13,46 | 13,46 | 12,92 | 13,17 | -2,95% | 1.359.659,00 |
| 17.03.2025 | 13,56 | 13,77 | 13,34 | 13,57 | -0,80% | 2.196.260,00 |
| 14.03.2025 | 13,90 | 14,30 | 13,68 | 13,68 | -0,65% | 1.407.806,00 |
| 13.03.2025 | 14,71 | 14,71 | 13,75 | 13,77 | -6,77% | 794.995,00 |
| 12.03.2025 | 15,04 | 15,30 | 14,72 | 14,77 | 0,14% | 803.329,00 |
| 11.03.2025 | 15,07 | 15,32 | 14,51 | 14,75 | -2,83% | 997.371,00 |
| 10.03.2025 | 16,51 | 16,54 | 15,02 | 15,18 | -9,64% | 826.337,00 |
| 07.03.2025 | 16,77 | 17,09 | 16,42 | 16,80 | -0,24% | 759.825,00 |
| 06.03.2025 | 17,27 | 17,50 | 16,63 | 16,84 | -3,83% | 1.256.582,00 |
| 05.03.2025 | 17,48 | 17,96 | 17,34 | 17,51 | 0,34% | 474.166,00 |
| 04.03.2025 | 16,82 | 17,68 | 16,81 | 17,45 | 2,11% | 664.751,00 |
| 03.03.2025 | 17,65 | 17,82 | 17,06 | 17,09 | -3,17% | 657.155,00 |
| 28.02.2025 | 17,12 | 17,73 | 17,05 | 17,65 | 0,68% | 423.924,00 |
| 27.02.2025 | 18,29 | 18,47 | 17,31 | 17,53 | -4,00% | 595.765,00 |
| 26.02.2025 | 18,11 | 19,10 | 17,50 | 18,26 | 12,37% | 1.375.897,00 |
| 25.02.2025 | 16,50 | 16,79 | 15,84 | 16,25 | -1,81% | 987.344,00 |
| 24.02.2025 | 18,00 | 18,06 | 16,53 | 16,55 | -7,54% | 712.719,00 |
| 21.02.2025 | 18,47 | 18,55 | 17,84 | 17,90 | -2,19% | 904.260,00 |
| 20.02.2025 | 18,49 | 18,50 | 18,00 | 18,30 | -1,24% | 979.955,00 |
| 19.02.2025 | 18,77 | 18,87 | 18,41 | 18,53 | -1,80% | 480.749,00 |
| 18.02.2025 | 18,61 | 18,91 | 18,54 | 18,87 | 2,11% | 322.831,00 |
| 14.02.2025 | 18,90 | 18,91 | 18,20 | 18,48 | -1,70% | 184.762,00 |
| 13.02.2025 | 19,17 | 19,18 | 18,69 | 18,80 | -1,78% | 248.709,00 |
| 12.02.2025 | 18,54 | 19,32 | 18,46 | 19,14 | 2,24% | 281.551,00 |
| 11.02.2025 | 18,52 | 18,93 | 18,52 | 18,72 | -0,95% | 239.036,00 |
| 10.02.2025 | 18,48 | 18,96 | 18,41 | 18,90 | 2,94% | 352.844,00 |
| 07.02.2025 | 18,52 | 18,72 | 18,25 | 18,36 | -0,70% | 306.704,00 |
| 06.02.2025 | 18,78 | 19,05 | 18,43 | 18,49 | -1,86% | 447.257,00 |
| 05.02.2025 | 18,28 | 18,85 | 18,19 | 18,84 | 2,67% | 489.564,00 |
| 04.02.2025 | 17,72 | 18,58 | 17,72 | 18,35 | 3,91% | 529.376,00 |
| 03.02.2025 | 17,30 | 17,94 | 17,02 | 17,66 | -0,45% | 415.076,00 |
| 31.01.2025 | 17,41 | 17,77 | 17,39 | 17,74 | 2,07% | 689.527,00 |
| 30.01.2025 | 17,47 | 17,70 | 17,25 | 17,38 | -0,52% | 363.372,00 |
| 29.01.2025 | 18,20 | 18,25 | 17,24 | 17,47 | -4,35% | 269.171,00 |
| 28.01.2025 | 17,18 | 18,51 | 17,10 | 18,27 | 6,75% | 471.893,00 |
| 27.01.2025 | 17,02 | 17,70 | 16,82 | 17,11 | -1,04% | 656.212,00 |
| 24.01.2025 | 17,53 | 18,35 | 17,28 | 17,29 | -1,26% | 1.085.710,00 |
| 23.01.2025 | 16,88 | 17,53 | 16,77 | 17,51 | 3,00% | 514.271,00 |
| 22.01.2025 | 16,76 | 17,00 | 16,50 | 17,00 | 1,80% | 324.166,00 |
| 21.01.2025 | 16,71 | 17,21 | 16,66 | 16,70 | 1,52% | 396.582,00 |
| 17.01.2025 | 16,60 | 16,94 | 16,16 | 16,45 | 0,55% | 254.467,00 |
| 16.01.2025 | 16,00 | 16,44 | 15,93 | 16,36 | 2,25% | 262.148,00 |
| 15.01.2025 | 16,25 | 16,35 | 15,58 | 16,00 | 0,38% | 444.847,00 |
| 14.01.2025 | 16,04 | 16,41 | 15,83 | 15,94 | -0,19% | 456.992,00 |