183,190€
-8,82%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 201,00 | 202,55 | 184,00 | 184,00 | -8,41% | 2.231,00 |
| 15.05.2024 | 187,02 | 200,90 | 187,02 | 200,90 | 7,91% | 1.567,00 |
| 14.05.2024 | 183,06 | 189,60 | 179,70 | 186,18 | 0,12% | 2.119,00 |
| 13.05.2024 | 187,02 | 192,26 | 184,00 | 185,96 | -0,56% | 1.759,00 |
| 10.05.2024 | 198,06 | 200,05 | 186,50 | 187,00 | -4,31% | 1.538,00 |
| 09.05.2024 | 196,00 | 197,04 | 192,80 | 195,42 | -1,07% | 831,00 |
| 08.05.2024 | 199,04 | 199,80 | 195,26 | 197,54 | -1,33% | 1.414,00 |
| 07.05.2024 | 211,55 | 212,75 | 200,00 | 200,20 | -4,67% | 2.092,00 |
| 06.05.2024 | 211,05 | 218,20 | 210,00 | 210,00 | 1,35% | 3.458,00 |
| 03.05.2024 | 207,00 | 213,50 | 201,90 | 207,20 | -2,75% | 2.110,00 |
| 02.05.2024 | 199,80 | 215,45 | 199,22 | 213,05 | 11,97% | 3.202,00 |
| 30.04.2024 | 206,30 | 207,50 | 190,00 | 190,28 | -5,90% | 4.639,00 |
| 29.04.2024 | 214,55 | 217,05 | 202,20 | 202,20 | -8,49% | 1.935,00 |
| 26.04.2024 | 210,95 | 220,95 | 206,85 | 220,95 | 5,64% | 1.080,00 |
| 25.04.2024 | 209,15 | 210,25 | 202,75 | 209,15 | -0,64% | 3.060,00 |
| 24.04.2024 | 222,75 | 223,90 | 210,50 | 210,50 | -4,23% | 949,00 |
| 23.04.2024 | 213,40 | 222,05 | 209,95 | 219,80 | 4,49% | 2.207,00 |
| 22.04.2024 | 204,70 | 212,60 | 202,90 | 210,35 | 6,09% | 1.184,00 |
| 19.04.2024 | 200,20 | 211,70 | 198,00 | 198,28 | -3,25% | 1.785,00 |
| 18.04.2024 | 199,02 | 212,90 | 197,78 | 204,95 | 2,59% | 4.189,00 |
| 17.04.2024 | 211,00 | 211,00 | 194,96 | 199,78 | 0,50% | 1.630,00 |
| 16.04.2024 | 209,05 | 214,80 | 194,76 | 198,78 | -4,89% | 4.812,00 |
| 15.04.2024 | 226,00 | 232,85 | 209,00 | 209,00 | -9,45% | 3.534,00 |
| 12.04.2024 | 246,00 | 246,60 | 230,25 | 230,80 | -6,18% | 1.933,00 |
| 11.04.2024 | 234,20 | 246,00 | 231,20 | 246,00 | 5,47% | 3.727,00 |
| 10.04.2024 | 224,55 | 233,25 | 220,15 | 233,25 | 3,67% | 879,00 |
| 09.04.2024 | 235,35 | 235,90 | 224,00 | 225,00 | -5,72% | 1.385,00 |
| 08.04.2024 | 231,20 | 239,00 | 230,35 | 238,65 | 7,23% | 1.539,00 |
| 05.04.2024 | 227,90 | 232,40 | 222,55 | 222,55 | -6,35% | 2.454,00 |
| 04.04.2024 | 231,95 | 241,00 | 231,95 | 237,65 | 2,30% | 892,00 |
| 03.04.2024 | 228,95 | 235,00 | 227,85 | 232,30 | 2,36% | 2.370,00 |
| 02.04.2024 | 228,95 | 230,90 | 220,00 | 226,95 | -7,89% | 4.827,00 |
| 28.03.2024 | 243,90 | 247,20 | 240,25 | 246,40 | 3,94% | 7.122,00 |
| 27.03.2024 | 251,10 | 255,15 | 235,65 | 237,05 | -4,63% | 10.767,00 |
| 26.03.2024 | 260,05 | 265,00 | 247,05 | 248,55 | -5,04% | 2.739,00 |
| 25.03.2024 | 244,00 | 261,95 | 241,00 | 261,75 | 11,01% | 4.758,00 |
| 22.03.2024 | 246,00 | 247,75 | 232,60 | 235,80 | -1,73% | 2.138,00 |
| 21.03.2024 | 237,85 | 253,85 | 236,35 | 239,95 | 0,08% | 4.628,00 |
| 20.03.2024 | 202,05 | 239,75 | 202,00 | 239,75 | 14,30% | 2.781,00 |
| 19.03.2024 | 209,50 | 213,70 | 199,00 | 209,75 | -5,67% | 10.703,00 |
| 18.03.2024 | 222,80 | 222,80 | 212,00 | 222,35 | 0,86% | 1.241,00 |
| 15.03.2024 | 214,00 | 223,00 | 200,00 | 220,45 | 2,01% | 9.013,00 |
| 14.03.2024 | 233,00 | 235,75 | 210,00 | 216,10 | -6,45% | 6.083,00 |
| 13.03.2024 | 237,75 | 244,50 | 228,65 | 231,00 | 3,13% | 4.974,00 |
| 12.03.2024 | 240,25 | 240,50 | 223,95 | 224,00 | -4,86% | 3.661,00 |
| 11.03.2024 | 236,00 | 251,35 | 232,55 | 235,45 | 0,53% | 8.180,00 |
| 08.03.2024 | 222,35 | 247,15 | 220,55 | 234,20 | 6,21% | 9.313,00 |
| 07.03.2024 | 213,05 | 225,00 | 213,05 | 220,50 | 1,10% | 3.820,00 |
| 06.03.2024 | 210,90 | 219,55 | 207,35 | 218,10 | 9,29% | 4.089,00 |
| 05.03.2024 | 213,50 | 220,55 | 198,92 | 199,56 | -5,44% | 7.882,00 |
| 04.03.2024 | 192,00 | 216,50 | 192,00 | 211,05 | 11,35% | 7.541,00 |
| 01.03.2024 | 187,00 | 189,54 | 186,98 | 189,54 | 0,29% | 3.643,00 |
| 29.02.2024 | 193,98 | 193,98 | 179,42 | 189,00 | 2,63% | 6.357,00 |
| 28.02.2024 | 185,28 | 199,00 | 182,28 | 184,16 | 1,16% | 6.475,00 |
| 27.02.2024 | 187,90 | 192,78 | 176,96 | 182,04 | 2,82% | 7.983,00 |
| 26.02.2024 | 153,86 | 180,34 | 152,68 | 177,04 | 15,77% | 5.368,00 |
| 23.02.2024 | 156,00 | 156,00 | 151,38 | 152,92 | -2,15% | 860,00 |
| 22.02.2024 | 155,90 | 158,46 | 153,00 | 156,28 | 3,91% | 7.566,00 |
| 21.02.2024 | 159,30 | 159,30 | 149,98 | 150,40 | -3,93% | 4.369,00 |
| 20.02.2024 | 169,20 | 169,20 | 151,72 | 156,56 | -7,90% | 9.284,00 |
| 19.02.2024 | 170,28 | 171,18 | 167,52 | 169,98 | 2,24% | 2.303,00 |
| 16.02.2024 | 175,00 | 179,48 | 166,06 | 166,26 | 8,00% | 12.103,00 |
| 15.02.2024 | 155,88 | 161,44 | 150,88 | 153,94 | 3,33% | 8.078,00 |
| 14.02.2024 | 133,78 | 149,78 | 133,42 | 148,98 | 13,74% | 5.469,00 |
| 13.02.2024 | 137,88 | 138,58 | 129,00 | 130,98 | -3,92% | 9.028,00 |
| 12.02.2024 | 133,38 | 139,56 | 129,82 | 136,32 | 2,91% | 4.623,00 |
| 09.02.2024 | 125,78 | 133,48 | 125,78 | 132,46 | 8,18% | 2.788,00 |
| 08.02.2024 | 115,26 | 123,00 | 115,26 | 122,44 | 7,78% | 1.774,00 |
| 07.02.2024 | 112,00 | 115,26 | 106,50 | 113,60 | 2,79% | 2.677,00 |
| 06.02.2024 | 109,92 | 112,00 | 108,98 | 110,52 | -0,23% | 3.169,00 |
| 05.02.2024 | 119,70 | 120,98 | 109,16 | 110,78 | -7,68% | 3.825,00 |
| 02.02.2024 | 120,48 | 120,48 | 117,20 | 120,00 | -0,30% | 1.009,00 |
| 01.02.2024 | 118,06 | 120,36 | 118,06 | 120,36 | -1,75% | 556,00 |
| 31.01.2024 | 118,52 | 124,52 | 116,98 | 122,50 | 1,34% | 1.849,00 |
| 30.01.2024 | 125,48 | 125,66 | 120,88 | 120,88 | -1,40% | 1.126,00 |
| 29.01.2024 | 116,48 | 125,86 | 116,48 | 122,60 | 6,07% | 1.319,00 |
| 26.01.2024 | 112,98 | 117,40 | 112,80 | 115,58 | 3,51% | 2.519,00 |
| 25.01.2024 | 112,22 | 114,10 | 110,00 | 111,66 | -0,20% | 3.264,00 |
| 24.01.2024 | 116,12 | 117,70 | 111,34 | 111,88 | -1,48% | 1.044,00 |
| 23.01.2024 | 115,00 | 115,06 | 112,06 | 113,56 | -0,96% | 1.211,00 |
| 22.01.2024 | 113,52 | 120,72 | 111,00 | 114,66 | 0,39% | 2.014,00 |
| 19.01.2024 | 115,78 | 116,48 | 108,36 | 114,22 | -0,92% | 4.794,00 |
| 18.01.2024 | 121,62 | 124,50 | 114,74 | 115,28 | -5,59% | 2.199,00 |
| 17.01.2024 | 121,86 | 122,78 | 120,00 | 122,10 | -0,33% | 1.176,00 |
| 16.01.2024 | 116,66 | 123,76 | 115,98 | 122,50 | 4,68% | 1.462,00 |
| 15.01.2024 | 118,00 | 118,00 | 115,72 | 117,02 | -2,43% | 6.070,00 |
| 12.01.2024 | 127,86 | 128,00 | 119,86 | 119,94 | -7,50% | 8.183,00 |
| 11.01.2024 | 145,00 | 146,16 | 128,02 | 129,66 | -5,27% | 9.875,00 |
| 10.01.2024 | 137,88 | 139,44 | 130,98 | 136,88 | -2,23% | 2.801,00 |
| 09.01.2024 | 146,48 | 146,48 | 139,62 | 140,00 | -3,58% | 3.536,00 |
| 08.01.2024 | 139,60 | 145,42 | 134,98 | 145,20 | 2,11% | 2.944,00 |
| 05.01.2024 | 142,78 | 143,30 | 138,14 | 142,20 | -0,97% | 2.277,00 |
| 04.01.2024 | 140,98 | 145,80 | 138,58 | 143,60 | 2,02% | 2.340,00 |
| 03.01.2024 | 145,58 | 146,80 | 132,72 | 140,76 | -1,83% | 7.090,00 |
| 02.01.2024 | 167,50 | 169,68 | 142,00 | 143,38 | -15,16% | 10.773,00 |
| 29.12.2023 | 168,02 | 169,88 | 166,70 | 169,00 | 1,62% | 3.337,00 |
| 28.12.2023 | 167,98 | 169,02 | 160,78 | 166,30 | -0,59% | 1.792,00 |
| 27.12.2023 | 157,48 | 167,54 | 157,02 | 167,28 | 4,75% | 4.175,00 |
| 22.12.2023 | 153,50 | 161,98 | 153,40 | 159,70 | 4,32% | 4.147,00 |
| 21.12.2023 | 149,28 | 154,40 | 149,28 | 153,08 | 3,49% | 2.009,00 |