24,450$
-0,21%
Echtzeit-Aktienkurs COUCHBASE INC. DL-,00001
Bid:
Ask:
Aktienkurse zur COUCHBASE INC. DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 24,50 | 24,53 | 24,50 | 24,51 | 0,04% | 4.928.075,00 |
| 22.09.2025 | 24,52 | 24,56 | 24,48 | 24,50 | -0,04% | 2.443.646,00 |
| 19.09.2025 | 24,50 | 24,72 | 24,48 | 24,51 | 0,08% | 2.133.440,00 |
| 18.09.2025 | 24,49 | 24,51 | 24,48 | 24,49 | 0,25% | 1.130.501,00 |
| 17.09.2025 | 24,40 | 24,45 | 24,40 | 24,43 | 0,04% | 925.833,00 |
| 16.09.2025 | 24,42 | 24,43 | 24,35 | 24,42 | 0,00% | 926.408,00 |
| 15.09.2025 | 24,42 | 24,43 | 24,41 | 24,42 | 0,08% | 1.001.925,00 |
| 12.09.2025 | 24,41 | 24,43 | 24,40 | 24,40 | -0,08% | 895.881,00 |
| 11.09.2025 | 24,43 | 24,43 | 24,41 | 24,42 | 0,00% | 545.564,00 |
| 10.09.2025 | 24,44 | 24,45 | 24,40 | 24,42 | -0,04% | 979.298,00 |
| 09.09.2025 | 24,45 | 24,45 | 24,43 | 24,43 | -0,04% | 285.858,00 |
| 08.09.2025 | 24,45 | 24,46 | 24,43 | 24,44 | 0,00% | 467.501,00 |
| 05.09.2025 | 24,50 | 24,50 | 24,43 | 24,44 | 0,00% | 809.914,00 |
| 04.09.2025 | 24,42 | 24,45 | 24,38 | 24,44 | 0,08% | 609.415,00 |
| 03.09.2025 | 24,40 | 24,44 | 24,37 | 24,42 | 0,12% | 927.655,00 |
| 02.09.2025 | 24,38 | 24,40 | 24,37 | 24,39 | 0,00% | 777.699,00 |
| 29.08.2025 | 24,39 | 24,40 | 24,38 | 24,39 | -0,04% | 487.824,00 |
| 28.08.2025 | 24,40 | 24,42 | 24,38 | 24,40 | 0,00% | 641.392,00 |
| 27.08.2025 | 24,42 | 24,44 | 24,36 | 24,40 | 0,08% | 1.557.266,00 |
| 26.08.2025 | 24,36 | 24,39 | 24,35 | 24,38 | 0,16% | 553.193,00 |
| 25.08.2025 | 24,40 | 24,41 | 24,34 | 24,34 | -0,12% | 368.076,00 |
| 22.08.2025 | 24,35 | 24,44 | 24,33 | 24,37 | 0,08% | 909.656,00 |
| 21.08.2025 | 24,34 | 24,36 | 24,34 | 24,35 | -0,04% | 288.121,00 |
| 20.08.2025 | 24,34 | 24,36 | 24,31 | 24,36 | 0,08% | 641.202,00 |
| 19.08.2025 | 24,34 | 24,37 | 24,33 | 24,34 | -0,08% | 1.312.189,00 |
| 18.08.2025 | 24,34 | 24,37 | 24,33 | 24,36 | 0,08% | 511.051,00 |
| 15.08.2025 | 24,35 | 24,37 | 24,32 | 24,34 | 0,04% | 355.057,00 |
| 14.08.2025 | 24,38 | 24,38 | 24,29 | 24,33 | -0,29% | 369.669,00 |
| 13.08.2025 | 24,34 | 24,41 | 24,32 | 24,40 | 0,25% | 569.184,00 |
| 12.08.2025 | 24,33 | 24,34 | 24,28 | 24,34 | 0,12% | 789.843,00 |
| 11.08.2025 | 24,33 | 24,33 | 24,27 | 24,31 | 0,04% | 384.670,00 |
| 08.08.2025 | 24,33 | 24,34 | 24,29 | 24,30 | -0,08% | 363.657,00 |
| 07.08.2025 | 24,34 | 24,34 | 24,27 | 24,32 | 0,08% | 408.471,00 |
| 06.08.2025 | 24,28 | 24,30 | 24,24 | 24,30 | 0,08% | 269.561,00 |
| 05.08.2025 | 24,26 | 24,30 | 24,25 | 24,28 | 0,00% | 364.919,00 |
| 04.08.2025 | 24,30 | 24,30 | 24,26 | 24,28 | 0,17% | 252.213,00 |
| 01.08.2025 | 24,15 | 24,30 | 24,15 | 24,24 | -0,08% | 869.803,00 |
| 31.07.2025 | 24,33 | 24,33 | 24,23 | 24,26 | -0,02% | 671.912,00 |
| 30.07.2025 | 24,29 | 24,31 | 24,24 | 24,27 | -0,06% | 518.126,00 |
| 29.07.2025 | 24,33 | 24,33 | 24,27 | 24,28 | -0,12% | 850.503,00 |
| 28.07.2025 | 24,30 | 24,33 | 24,28 | 24,31 | 0,16% | 744.098,00 |
| 25.07.2025 | 24,29 | 24,31 | 24,25 | 24,27 | 0,08% | 265.888,00 |
| 24.07.2025 | 24,29 | 24,31 | 24,25 | 24,25 | 0,00% | 528.553,00 |
| 23.07.2025 | 24,29 | 24,32 | 24,24 | 24,25 | -0,04% | 368.775,00 |
| 22.07.2025 | 24,26 | 24,30 | 24,20 | 24,26 | -0,08% | 939.167,00 |
| 21.07.2025 | 24,34 | 24,34 | 24,24 | 24,28 | -0,12% | 354.067,00 |
| 18.07.2025 | 24,29 | 24,31 | 24,25 | 24,31 | 0,29% | 358.244,00 |
| 17.07.2025 | 24,32 | 24,33 | 24,21 | 24,24 | -0,08% | 460.708,00 |
| 16.07.2025 | 24,38 | 24,38 | 24,25 | 24,26 | -0,12% | 489.976,00 |
| 15.07.2025 | 24,39 | 24,39 | 24,27 | 24,29 | -0,08% | 619.156,00 |
| 14.07.2025 | 24,26 | 24,33 | 24,18 | 24,31 | 0,04% | 483.931,00 |
| 11.07.2025 | 24,31 | 24,41 | 24,26 | 24,30 | -0,37% | 942.428,00 |
| 10.07.2025 | 24,35 | 24,40 | 24,11 | 24,39 | -0,12% | 689.282,00 |
| 09.07.2025 | 24,49 | 24,49 | 24,39 | 24,42 | 0,08% | 448.439,00 |
| 08.07.2025 | 24,50 | 24,51 | 24,38 | 24,40 | -0,12% | 980.960,00 |
| 07.07.2025 | 24,35 | 24,65 | 24,30 | 24,43 | 0,04% | 1.646.511,00 |
| 03.07.2025 | 24,33 | 24,48 | 24,33 | 24,42 | 0,02% | 350.572,00 |
| 02.07.2025 | 24,31 | 24,43 | 24,29 | 24,42 | 0,39% | 1.439.963,00 |
| 01.07.2025 | 24,36 | 24,36 | 24,22 | 24,32 | -0,29% | 1.633.929,00 |
| 30.06.2025 | 24,36 | 24,43 | 24,29 | 24,39 | 0,12% | 1.389.153,00 |
| 27.06.2025 | 24,45 | 24,50 | 24,23 | 24,36 | -0,20% | 1.866.596,00 |
| 26.06.2025 | 24,27 | 24,41 | 24,08 | 24,41 | 1,20% | 1.542.497,00 |
| 25.06.2025 | 24,40 | 24,45 | 24,09 | 24,12 | -1,19% | 2.501.892,00 |
| 24.06.2025 | 24,48 | 24,59 | 24,37 | 24,41 | -0,69% | 2.767.234,00 |
| 23.06.2025 | 24,34 | 24,86 | 24,34 | 24,58 | 0,37% | 4.638.360,00 |
| 20.06.2025 | 24,45 | 25,16 | 24,05 | 24,49 | 29,37% | 13.425.023,00 |
| 18.06.2025 | 19,60 | 19,61 | 18,89 | 18,93 | -3,47% | 567.509,00 |
| 17.06.2025 | 19,23 | 20,07 | 18,93 | 19,61 | 2,40% | 936.882,00 |
| 16.06.2025 | 19,05 | 19,25 | 18,50 | 19,15 | 0,52% | 1.117.852,00 |
| 13.06.2025 | 18,89 | 19,40 | 18,82 | 19,05 | -1,09% | 437.216,00 |
| 12.06.2025 | 19,37 | 19,48 | 19,05 | 19,26 | -0,62% | 988.529,00 |
| 11.06.2025 | 19,56 | 19,76 | 19,29 | 19,38 | -0,62% | 665.170,00 |
| 10.06.2025 | 19,88 | 19,88 | 19,41 | 19,50 | -1,81% | 555.446,00 |
| 09.06.2025 | 19,28 | 19,98 | 19,18 | 19,86 | 3,33% | 777.619,00 |
| 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 |