200,350€
6,89%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 187,50 | 200,15 | 186,80 | 200,02 | 6,71% | 3.844,00 |
| 14.05.2024 | 184,54 | 191,16 | 178,66 | 187,44 | 1,47% | 2.403,00 |
| 13.05.2024 | 186,96 | 192,43 | 183,28 | 184,73 | -0,99% | 2.975,00 |
| 10.05.2024 | 197,55 | 200,18 | 186,15 | 186,57 | -4,35% | 2.332,00 |
| 09.05.2024 | 195,13 | 198,44 | 190,92 | 195,05 | 0,01% | 596,00 |
| 08.05.2024 | 200,10 | 200,35 | 192,39 | 195,03 | -2,45% | 1.304,00 |
| 07.05.2024 | 210,50 | 214,00 | 198,78 | 199,93 | -5,02% | 4.557,00 |
| 06.05.2024 | 209,77 | 218,65 | 208,38 | 210,50 | 1,08% | 4.544,00 |
| 03.05.2024 | 209,33 | 215,80 | 200,45 | 208,25 | -0,53% | 2.026,00 |
| 02.05.2024 | 191,46 | 225,95 | 191,46 | 209,35 | 9,41% | 4.349,00 |
| 30.04.2024 | 203,08 | 209,08 | 189,87 | 191,35 | -5,75% | 2.794,00 |
| 29.04.2024 | 219,18 | 219,18 | 202,05 | 203,02 | -7,94% | 1.289,00 |
| 26.04.2024 | 211,65 | 221,43 | 204,30 | 220,52 | 5,06% | 594,00 |
| 25.04.2024 | 208,60 | 210,58 | 200,27 | 209,90 | 0,94% | 1.276,00 |
| 24.04.2024 | 220,63 | 224,85 | 206,80 | 207,95 | -5,78% | 3.125,00 |
| 23.04.2024 | 212,00 | 222,77 | 209,05 | 220,70 | 4,02% | 1.396,00 |
| 22.04.2024 | 197,08 | 213,50 | 197,00 | 212,18 | 7,69% | 2.252,00 |
| 19.04.2024 | 205,10 | 213,33 | 196,66 | 197,02 | -3,50% | 1.891,00 |
| 18.04.2024 | 199,81 | 213,83 | 198,52 | 204,18 | 2,22% | 1.960,00 |
| 17.04.2024 | 205,95 | 214,00 | 193,39 | 199,75 | -2,95% | 3.165,00 |
| 16.04.2024 | 208,83 | 214,70 | 193,74 | 205,83 | -1,28% | 4.741,00 |
| 15.04.2024 | 205,00 | 234,43 | 205,00 | 208,50 | -9,81% | 6.511,00 |
| 12.04.2024 | 244,20 | 246,98 | 229,68 | 231,18 | -5,31% | 2.501,00 |
| 11.04.2024 | 232,88 | 246,35 | 230,18 | 244,15 | 4,81% | 3.881,00 |
| 10.04.2024 | 224,30 | 233,85 | 218,88 | 232,95 | 3,76% | 2.614,00 |
| 09.04.2024 | 236,23 | 236,55 | 222,15 | 224,50 | -5,02% | 3.068,00 |
| 08.04.2024 | 222,13 | 240,43 | 222,13 | 236,38 | 6,32% | 3.835,00 |
| 05.04.2024 | 231,38 | 234,73 | 221,30 | 222,33 | -2,46% | 1.471,00 |
| 04.04.2024 | 231,70 | 240,55 | 227,13 | 227,93 | -1,69% | 2.532,00 |
| 03.04.2024 | 227,52 | 236,70 | 225,50 | 231,85 | 1,89% | 752,00 |
| 02.04.2024 | 235,65 | 235,65 | 219,70 | 227,55 | -7,45% | 3.369,00 |
| 28.03.2024 | 239,13 | 249,93 | 238,77 | 245,88 | 2,89% | 1.808,00 |
| 27.03.2024 | 248,00 | 255,70 | 234,95 | 238,98 | -4,20% | 4.500,00 |
| 26.03.2024 | 258,38 | 265,75 | 246,30 | 249,45 | -3,37% | 4.842,00 |
| 25.03.2024 | 234,77 | 261,85 | 234,77 | 258,15 | 10,20% | 5.704,00 |
| 22.03.2024 | 241,25 | 247,38 | 230,70 | 234,25 | -2,98% | 2.662,00 |
| 21.03.2024 | 237,65 | 254,05 | 235,40 | 241,45 | 1,57% | 4.382,00 |
| 20.03.2024 | 209,52 | 239,55 | 200,50 | 237,73 | 13,42% | 3.089,00 |
| 19.03.2024 | 219,52 | 219,52 | 199,13 | 209,60 | -4,81% | 4.361,00 |
| 18.03.2024 | 220,38 | 223,93 | 211,93 | 220,20 | -0,18% | 3.739,00 |
| 15.03.2024 | 216,90 | 224,48 | 199,95 | 220,60 | 1,26% | 4.605,00 |
| 14.03.2024 | 231,10 | 236,40 | 208,90 | 217,85 | -5,73% | 5.667,00 |
| 13.03.2024 | 229,23 | 246,05 | 228,15 | 231,10 | 0,88% | 4.234,00 |
| 12.03.2024 | 239,30 | 242,13 | 222,20 | 229,08 | -3,57% | 6.028,00 |
| 11.03.2024 | 232,88 | 251,70 | 230,50 | 237,55 | 1,15% | 8.213,00 |
| 08.03.2024 | 221,80 | 246,95 | 220,45 | 234,85 | 6,15% | 89.514,00 |
| 07.03.2024 | 215,00 | 225,65 | 213,50 | 221,25 | 1,19% | 62.520,00 |
| 06.03.2024 | 211,90 | 220,15 | 204,70 | 218,65 | 9,34% | 123.358,00 |
| 05.03.2024 | 216,00 | 220,45 | 198,28 | 199,98 | -5,38% | 140.141,00 |
| 04.03.2024 | 192,00 | 217,90 | 192,00 | 211,35 | 11,40% | 117.127,00 |
| 01.03.2024 | 187,00 | 190,28 | 181,68 | 189,72 | 0,54% | 39.468,00 |
| 29.02.2024 | 194,00 | 194,60 | 179,44 | 188,70 | 1,73% | 71.450,00 |
| 28.02.2024 | 185,28 | 199,48 | 182,44 | 185,50 | 1,08% | 170.354,00 |
| 27.02.2024 | 187,50 | 193,48 | 176,80 | 183,52 | 2,80% | 115.809,00 |
| 26.02.2024 | 155,00 | 181,64 | 152,04 | 178,52 | 16,31% | 74.647,00 |
| 23.02.2024 | 157,00 | 157,00 | 148,94 | 153,48 | -2,84% | 35.350,00 |
| 22.02.2024 | 156,00 | 158,98 | 151,72 | 157,96 | 5,31% | 50.416,00 |
| 21.02.2024 | 159,10 | 159,10 | 149,02 | 150,00 | -6,31% | 41.000,00 |
| 20.02.2024 | 169,04 | 170,00 | 150,98 | 160,10 | -5,27% | 110.805,00 |
| 19.02.2024 | 169,80 | 172,00 | 167,52 | 169,00 | 0,94% | 58.371,00 |
| 16.02.2024 | 177,00 | 179,98 | 166,04 | 167,42 | 8,78% | 214.715,00 |
| 15.02.2024 | 155,60 | 161,98 | 150,88 | 153,90 | 2,98% | 137.558,00 |
| 14.02.2024 | 133,18 | 150,34 | 133,02 | 149,44 | 14,15% | 97.712,00 |
| 13.02.2024 | 137,88 | 139,32 | 128,02 | 130,92 | -4,40% | 56.940,00 |
| 12.02.2024 | 132,20 | 139,40 | 130,10 | 136,94 | 3,99% | 56.275,00 |
| 09.02.2024 | 125,00 | 133,96 | 125,00 | 131,68 | 7,11% | 75.989,00 |
| 08.02.2024 | 115,28 | 123,58 | 114,52 | 122,94 | 8,41% | 41.662,00 |
| 07.02.2024 | 111,80 | 115,46 | 106,48 | 113,40 | 2,20% | 39.178,00 |
| 06.02.2024 | 109,22 | 112,50 | 108,06 | 110,96 | 1,44% | 30.499,00 |
| 05.02.2024 | 118,02 | 121,96 | 108,02 | 109,38 | -8,62% | 54.764,00 |
| 02.02.2024 | 120,48 | 120,56 | 116,40 | 119,70 | 1,03% | 16.287,00 |
| 01.02.2024 | 118,28 | 121,58 | 114,90 | 118,48 | -0,44% | 21.881,00 |
| 31.01.2024 | 119,48 | 124,78 | 116,50 | 119,00 | -1,34% | 20.965,00 |
| 30.01.2024 | 125,48 | 126,06 | 120,42 | 120,62 | -1,34% | 32.776,00 |
| 29.01.2024 | 116,02 | 126,66 | 116,02 | 122,26 | 5,82% | 44.619,00 |
| 26.01.2024 | 112,52 | 117,40 | 111,82 | 115,54 | 3,62% | 39.576,00 |
| 25.01.2024 | 112,84 | 114,04 | 109,84 | 111,50 | 0,00% | 18.138,00 |
| 24.01.2024 | 116,12 | 118,00 | 110,98 | 111,50 | -2,40% | 32.262,00 |
| 23.01.2024 | 114,80 | 116,36 | 111,24 | 114,24 | -3,05% | 39.547,00 |
| 22.01.2024 | 113,52 | 120,98 | 110,84 | 117,84 | 2,85% | 48.079,00 |
| 19.01.2024 | 115,12 | 116,84 | 108,44 | 114,58 | 0,05% | 61.162,00 |
| 18.01.2024 | 122,54 | 126,34 | 114,24 | 114,52 | -7,08% | 33.517,00 |
| 17.01.2024 | 122,70 | 123,24 | 119,26 | 123,24 | 0,13% | 23.654,00 |
| 16.01.2024 | 116,98 | 125,20 | 115,54 | 123,08 | 5,14% | 38.433,00 |
| 15.01.2024 | 118,00 | 118,00 | 115,44 | 117,06 | -1,81% | 55.783,00 |
| 12.01.2024 | 127,86 | 128,68 | 118,96 | 119,22 | -7,38% | 88.650,00 |
| 11.01.2024 | 144,50 | 146,88 | 127,86 | 128,72 | -6,64% | 125.855,00 |
| 10.01.2024 | 137,52 | 139,92 | 130,88 | 137,88 | -0,95% | 59.318,00 |
| 09.01.2024 | 146,48 | 147,46 | 138,56 | 139,20 | -4,28% | 45.805,00 |
| 08.01.2024 | 139,98 | 147,00 | 134,26 | 145,42 | 3,47% | 78.792,00 |
| 05.01.2024 | 142,50 | 143,42 | 137,10 | 140,54 | -1,20% | 26.655,00 |
| 04.01.2024 | 140,98 | 147,12 | 136,28 | 142,24 | 1,92% | 65.846,00 |
| 03.01.2024 | 144,80 | 147,70 | 132,02 | 139,56 | -2,73% | 137.748,00 |
| 02.01.2024 | 166,00 | 169,94 | 142,10 | 143,48 | -15,03% | 163.594,00 |
| 29.12.2023 | 168,12 | 169,88 | 166,48 | 168,86 | 0,54% | 27.054,00 |
| 28.12.2023 | 167,84 | 169,30 | 160,12 | 167,96 | 0,71% | 67.785,00 |
| 27.12.2023 | 157,00 | 168,36 | 157,00 | 166,78 | 4,58% | 91.969,00 |
| 22.12.2023 | 154,68 | 162,32 | 152,52 | 159,48 | 4,48% | 70.010,00 |
| 21.12.2023 | 149,28 | 154,54 | 148,30 | 152,64 | 3,07% | 49.873,00 |
| 20.12.2023 | 147,50 | 154,40 | 146,04 | 148,10 | 1,00% | 61.535,00 |