190,360€
-6,39%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 207,33 | 209,40 | 189,88 | 191,18 | -6,18% | 560,00 |
| 29.04.2024 | 214,95 | 217,35 | 202,05 | 203,77 | -7,74% | 1.398,00 |
| 26.04.2024 | 210,27 | 221,70 | 204,30 | 220,88 | 5,97% | 5.107,00 |
| 25.04.2024 | 209,70 | 210,75 | 200,23 | 208,43 | -0,60% | 3.312,00 |
| 24.04.2024 | 224,38 | 224,83 | 209,40 | 209,68 | -5,07% | 2.286,00 |
| 23.04.2024 | 212,70 | 222,88 | 209,02 | 220,88 | 3,98% | 311,00 |
| 22.04.2024 | 204,05 | 213,63 | 200,77 | 212,43 | 7,10% | 2.879,00 |
| 19.04.2024 | 201,00 | 213,40 | 197,40 | 198,34 | -3,21% | 1.719,00 |
| 18.04.2024 | 199,49 | 214,10 | 198,60 | 204,93 | 2,36% | 3.421,00 |
| 17.04.2024 | 213,93 | 213,93 | 193,39 | 200,21 | -2,75% | 3.566,00 |
| 16.04.2024 | 208,23 | 215,30 | 193,74 | 205,88 | -2,06% | 2.687,00 |
| 15.04.2024 | 225,00 | 234,75 | 209,58 | 210,20 | -9,16% | 1.732,00 |
| 12.04.2024 | 246,30 | 247,55 | 229,70 | 231,40 | -3,98% | 1.650,00 |
| 11.04.2024 | 233,48 | 246,65 | 229,95 | 241,00 | 3,17% | 2.350,00 |
| 10.04.2024 | 225,20 | 233,77 | 217,10 | 233,60 | 4,31% | 1.653,00 |
| 09.04.2024 | 235,48 | 238,05 | 222,20 | 223,95 | -5,37% | 2.051,00 |
| 08.04.2024 | 230,20 | 241,20 | 230,10 | 236,65 | 6,17% | 3.475,00 |
| 05.04.2024 | 227,63 | 234,77 | 221,70 | 222,90 | -3,22% | 241,00 |
| 04.04.2024 | 232,20 | 240,68 | 230,25 | 230,33 | -0,83% | 2.626,00 |
| 03.04.2024 | 227,52 | 236,88 | 225,40 | 232,25 | 1,80% | 1.344,00 |
| 02.04.2024 | 229,48 | 231,10 | 219,50 | 228,15 | -7,20% | 2.601,00 |
| 28.03.2024 | 243,02 | 250,23 | 238,58 | 245,85 | 2,90% | 3.062,00 |
| 27.03.2024 | 251,08 | 256,77 | 234,85 | 238,93 | -3,93% | 2.881,00 |
| 26.03.2024 | 260,10 | 265,52 | 246,30 | 248,70 | -4,57% | 1.315,00 |
| 25.03.2024 | 244,50 | 262,25 | 240,33 | 260,60 | 10,21% | 3.415,00 |
| 22.03.2024 | 246,23 | 247,93 | 230,65 | 236,45 | -2,13% | 713,00 |
| 21.03.2024 | 238,02 | 254,18 | 235,43 | 241,60 | 1,36% | 797,00 |
| 20.03.2024 | 201,80 | 239,90 | 201,75 | 238,35 | 13,49% | 6.895,00 |
| 19.03.2024 | 210,83 | 215,00 | 199,07 | 210,02 | -4,77% | 5.197,00 |
| 18.03.2024 | 222,43 | 224,23 | 211,85 | 220,55 | 0,18% | 9.598,00 |
| 15.03.2024 | 214,83 | 224,88 | 199,78 | 220,15 | 1,52% | 3.574,00 |
| 14.03.2024 | 233,27 | 240,10 | 208,90 | 216,85 | -5,79% | 2.771,00 |
| 13.03.2024 | 238,40 | 246,20 | 228,15 | 230,18 | 0,88% | 2.097,00 |
| 12.03.2024 | 239,33 | 241,55 | 222,25 | 228,18 | -2,96% | 2.803,00 |
| 11.03.2024 | 235,30 | 252,15 | 232,52 | 235,13 | 0,37% | 4.655,00 |
| 08.03.2024 | 221,40 | 246,40 | 220,70 | 234,25 | 5,90% | 3.588,00 |
| 07.03.2024 | 216,35 | 225,05 | 216,35 | 221,20 | 1,91% | 831,00 |
| 06.03.2024 | 209,45 | 218,95 | 205,30 | 217,05 | 8,56% | 1.781,00 |
| 05.03.2024 | 217,65 | 220,25 | 198,52 | 199,94 | -3,88% | 2.284,00 |
| 04.03.2024 | 194,50 | 217,80 | 194,50 | 208,00 | 10,46% | 9.063,00 |
| 01.03.2024 | 187,60 | 188,96 | 183,72 | 188,30 | 0,72% | 727,00 |
| 29.02.2024 | 192,02 | 192,02 | 183,08 | 186,96 | -1,07% | 1.415,00 |
| 28.02.2024 | 185,30 | 199,44 | 183,92 | 188,98 | 3,21% | 13.592,00 |
| 27.02.2024 | 187,70 | 193,72 | 177,56 | 183,10 | 2,81% | 18.989,00 |
| 26.02.2024 | 154,32 | 181,52 | 152,60 | 178,10 | 19,69% | 4.802,00 |
| 23.02.2024 | 156,22 | 156,22 | 148,80 | 148,80 | -5,66% | 1.602,00 |
| 22.02.2024 | 155,02 | 158,40 | 152,88 | 157,72 | 5,60% | 7.314,00 |
| 21.02.2024 | 158,02 | 158,02 | 149,36 | 149,36 | -2,57% | 12.208,00 |
| 20.02.2024 | 168,12 | 168,12 | 151,64 | 153,30 | -9,72% | 3.095,00 |
| 19.02.2024 | 170,00 | 171,30 | 168,22 | 169,80 | 1,92% | 3.821,00 |
| 16.02.2024 | 176,02 | 178,58 | 166,34 | 166,60 | 8,20% | 15.470,00 |
| 15.02.2024 | 155,10 | 161,40 | 150,90 | 153,98 | 2,65% | 6.979,00 |
| 14.02.2024 | 134,22 | 150,00 | 133,30 | 150,00 | 14,10% | 2.239,00 |
| 13.02.2024 | 138,00 | 138,12 | 128,52 | 131,46 | -4,35% | 13.279,00 |
| 12.02.2024 | 133,20 | 138,40 | 130,88 | 137,44 | 5,29% | 763,00 |
| 09.02.2024 | 125,58 | 133,68 | 125,58 | 130,54 | 6,29% | 4.165,00 |
| 08.02.2024 | 114,84 | 123,08 | 114,84 | 122,82 | 8,17% | 759,00 |
| 07.02.2024 | 112,02 | 115,20 | 106,48 | 113,54 | 2,62% | 1.285,00 |
| 06.02.2024 | 109,22 | 111,94 | 108,52 | 110,64 | 1,52% | 1.015,00 |
| 05.02.2024 | 118,68 | 120,70 | 108,62 | 108,98 | -9,00% | 357,00 |
| 02.02.2024 | 120,06 | 120,06 | 118,76 | 119,76 | 0,57% | 164,00 |
| 01.02.2024 | 118,16 | 121,40 | 115,72 | 119,08 | 0,20% | 391,00 |
| 31.01.2024 | 118,68 | 123,38 | 116,60 | 118,84 | -2,03% | 1.443,00 |
| 30.01.2024 | 124,42 | 125,56 | 120,48 | 121,30 | -1,14% | 446,00 |
| 29.01.2024 | 117,00 | 126,06 | 116,80 | 122,70 | 6,55% | 1.384,00 |
| 26.01.2024 | 113,80 | 117,40 | 112,42 | 115,16 | 2,80% | 1.032,00 |
| 25.01.2024 | 112,22 | 112,50 | 109,82 | 112,02 | 0,30% | 647,00 |
| 24.01.2024 | 116,12 | 117,20 | 111,58 | 111,68 | -2,84% | 216,00 |
| 23.01.2024 | 114,88 | 114,94 | 111,32 | 114,94 | 0,23% | 1.109,00 |
| 22.01.2024 | 113,70 | 117,30 | 111,40 | 114,68 | 0,60% | 1.215,00 |
| 19.01.2024 | 115,02 | 116,84 | 109,58 | 114,00 | -0,54% | 1.222,00 |
| 18.01.2024 | 121,62 | 123,80 | 114,62 | 114,62 | -6,25% | 610,00 |
| 17.01.2024 | 122,94 | 122,94 | 119,74 | 122,26 | -0,76% | 572,00 |
| 16.01.2024 | 117,16 | 125,00 | 115,64 | 123,20 | 5,25% | 1.537,00 |
| 15.01.2024 | 116,70 | 117,20 | 115,94 | 117,06 | -2,06% | 1.675,00 |
| 12.01.2024 | 127,36 | 127,36 | 119,52 | 119,52 | -7,31% | 2.412,00 |
| 11.01.2024 | 145,00 | 146,44 | 128,78 | 128,94 | -6,61% | 1.616,00 |
| 10.01.2024 | 137,16 | 139,22 | 131,96 | 138,06 | -0,59% | 1.302,00 |
| 09.01.2024 | 146,80 | 146,80 | 138,88 | 138,88 | -5,33% | 1.419,00 |
| 08.01.2024 | 140,50 | 146,70 | 138,10 | 146,70 | 2,62% | 1.405,00 |
| 05.01.2024 | 142,50 | 143,12 | 137,98 | 142,96 | 0,42% | 2.950,00 |
| 04.01.2024 | 140,34 | 145,44 | 138,00 | 142,36 | 1,35% | 1.920,00 |
| 03.01.2024 | 145,00 | 147,40 | 132,86 | 140,46 | -1,60% | 2.161,00 |
| 02.01.2024 | 166,00 | 169,60 | 142,74 | 142,74 | -15,60% | 5.279,00 |
| 29.12.2023 | 168,02 | 169,38 | 167,70 | 169,12 | 0,76% | 1.170,00 |
| 28.12.2023 | 167,84 | 167,84 | 167,84 | 167,84 | 0,10% | - |
| 27.12.2023 | 158,30 | 167,82 | 157,02 | 167,68 | 5,30% | 1.454,00 |
| 22.12.2023 | 153,50 | 162,02 | 152,36 | 159,24 | 4,23% | 4.368,00 |
| 21.12.2023 | 149,32 | 154,02 | 149,32 | 152,78 | 2,25% | 1.914,00 |
| 20.12.2023 | 147,68 | 153,92 | 146,62 | 149,42 | 2,85% | 4.152,00 |
| 19.12.2023 | 141,64 | 145,46 | 141,52 | 145,28 | 3,31% | 2.813,00 |
| 18.12.2023 | 132,00 | 141,00 | 130,98 | 140,62 | 3,75% | 815,00 |
| 15.12.2023 | 138,88 | 140,02 | 134,98 | 135,54 | -2,70% | 1.338,00 |
| 14.12.2023 | 139,80 | 141,20 | 137,38 | 139,30 | 7,22% | 2.920,00 |
| 13.12.2023 | 128,32 | 129,92 | 127,88 | 129,92 | 0,56% | 517,00 |
| 12.12.2023 | 129,50 | 131,04 | 128,50 | 129,20 | 1,19% | 441,00 |
| 11.12.2023 | 130,66 | 131,98 | 127,54 | 127,68 | -6,19% | 1.189,00 |
| 08.12.2023 | 126,58 | 136,10 | 126,04 | 136,10 | 7,61% | 768,00 |
| 07.12.2023 | 123,98 | 126,48 | 120,68 | 126,48 | 0,91% | 1.695,00 |
| 06.12.2023 | 132,80 | 132,88 | 125,34 | 125,34 | -3,57% | 412,00 |