224,344$
-5,11%
Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 236,83 | 239,00 | 223,87 | 224,37 | -5,10% | 6.664.912,00 |
| 23.04.2024 | 223,62 | 238,67 | 223,61 | 236,43 | 4,68% | 7.338.353,00 |
| 22.04.2024 | 216,79 | 227,14 | 215,03 | 225,86 | 7,04% | 8.207.010,00 |
| 19.04.2024 | 223,83 | 227,76 | 210,18 | 211,01 | -3,23% | 9.363.985,00 |
| 18.04.2024 | 215,57 | 228,05 | 213,25 | 218,05 | 2,11% | 9.403.920,00 |
| 17.04.2024 | 222,04 | 224,87 | 205,90 | 213,55 | -2,42% | 9.440.213,00 |
| 16.04.2024 | 223,00 | 223,00 | 205,67 | 218,85 | -2,02% | 16.472.144,00 |
| 15.04.2024 | 247,94 | 249,74 | 222,14 | 223,36 | -9,11% | 11.239.787,00 |
| 12.04.2024 | 259,42 | 259,97 | 244,31 | 245,75 | -6,58% | 9.051.648,00 |
| 11.04.2024 | 250,99 | 264,30 | 247,31 | 263,07 | 4,79% | 8.655.112,00 |
| 10.04.2024 | 238,24 | 251,27 | 234,12 | 251,04 | 3,33% | 8.416.023,00 |
| 09.04.2024 | 253,23 | 254,55 | 241,10 | 242,94 | -5,47% | 7.824.680,00 |
| 08.04.2024 | 252,86 | 261,63 | 249,68 | 256,99 | 6,68% | 10.042.177,00 |
| 05.04.2024 | 244,91 | 253,96 | 240,20 | 240,90 | -3,45% | 8.438.580,00 |
| 04.04.2024 | 260,15 | 261,50 | 249,46 | 249,51 | -0,82% | 8.098.342,00 |
| 03.04.2024 | 244,04 | 256,00 | 243,00 | 251,57 | 2,35% | 6.670.175,00 |
| 02.04.2024 | 238,10 | 248,13 | 235,99 | 245,79 | -2,51% | 8.817.643,00 |
| 01.04.2024 | 261,87 | 268,81 | 249,22 | 252,11 | -4,91% | 10.010.691,00 |
| 28.03.2024 | 260,21 | 270,79 | 257,91 | 265,12 | 3,28% | 11.201.564,00 |
| 27.03.2024 | 276,22 | 276,61 | 253,95 | 256,70 | -3,79% | 11.092.626,00 |
| 26.03.2024 | 280,12 | 280,83 | 266,69 | 266,81 | -4,61% | 10.316.202,00 |
| 25.03.2024 | 261,00 | 283,48 | 260,25 | 279,71 | 9,47% | 13.941.661,00 |
| 22.03.2024 | 254,24 | 260,73 | 249,55 | 255,51 | -2,48% | 9.828.192,00 |
| 21.03.2024 | 260,24 | 276,38 | 256,27 | 262,00 | 1,99% | 16.199.858,00 |
| 20.03.2024 | 231,38 | 256,96 | 228,80 | 256,88 | 11,63% | 13.834.342,00 |
| 19.03.2024 | 223,24 | 233,29 | 216,16 | 230,12 | -3,96% | 12.928.500,00 |
| 18.03.2024 | 238,61 | 244,05 | 230,21 | 239,62 | -1,13% | 9.734.544,00 |
| 15.03.2024 | 225,06 | 244,65 | 222,83 | 242,36 | 3,72% | 17.256.270,00 |
| 14.03.2024 | 245,00 | 248,27 | 227,24 | 233,67 | -7,17% | 18.789.298,00 |
| 13.03.2024 | 253,36 | 269,39 | 250,53 | 251,73 | -1,72% | 17.329.799,00 |
| 12.03.2024 | 257,83 | 260,79 | 242,09 | 256,14 | 0,78% | 14.666.166,00 |
| 11.03.2024 | 270,08 | 271,65 | 253,96 | 254,17 | -0,95% | 20.296.431,00 |
| 08.03.2024 | 246,00 | 270,55 | 244,90 | 256,62 | 5,77% | 21.883.953,00 |
| 07.03.2024 | 240,00 | 242,87 | 235,50 | 242,62 | 1,71% | 10.609.304,00 |
| 06.03.2024 | 229,20 | 239,90 | 223,03 | 238,55 | 10,05% | 17.936.728,00 |
| 05.03.2024 | 230,00 | 239,98 | 215,40 | 216,77 | -5,40% | 23.863.310,00 |
| 04.03.2024 | 217,39 | 236,46 | 212,25 | 229,15 | 11,36% | 23.294.868,00 |
| 01.03.2024 | 202,70 | 206,39 | 196,01 | 205,77 | 1,09% | 9.297.387,00 |
| 29.02.2024 | 206,46 | 211,31 | 193,88 | 203,56 | 1,37% | 16.237.764,00 |
| 28.02.2024 | 209,41 | 212,22 | 197,66 | 200,80 | 0,79% | 25.397.116,00 |
| 27.02.2024 | 205,18 | 209,94 | 192,09 | 199,22 | 2,72% | 22.679.097,00 |
| 26.02.2024 | 168,66 | 196,95 | 168,40 | 193,94 | 16,85% | 22.593.709,00 |
| 23.02.2024 | 167,38 | 170,00 | 160,66 | 165,98 | -2,88% | 7.191.183,00 |
| 22.02.2024 | 164,85 | 171,99 | 163,80 | 170,91 | 5,23% | 9.027.267,00 |
| 21.02.2024 | 164,25 | 168,09 | 161,19 | 162,41 | -6,28% | 10.689.582,00 |
| 20.02.2024 | 179,87 | 181,31 | 163,39 | 173,30 | -3,89% | 16.196.519,00 |
| 16.02.2024 | 189,05 | 193,64 | 178,80 | 180,31 | 8,84% | 33.233.298,00 |
| 15.02.2024 | 168,79 | 172,82 | 162,08 | 165,67 | 3,30% | 22.992.818,00 |
| 14.02.2024 | 151,83 | 161,13 | 150,40 | 160,38 | 14,24% | 18.041.752,00 |
| 13.02.2024 | 138,39 | 143,75 | 137,13 | 140,39 | -4,70% | 9.568.838,00 |
| 12.02.2024 | 141,10 | 150,35 | 140,99 | 147,31 | 3,75% | 10.977.082,00 |
| 09.02.2024 | 142,16 | 144,55 | 137,17 | 141,99 | 7,12% | 15.985.064,00 |
| 08.02.2024 | 127,22 | 133,05 | 125,81 | 132,55 | 8,59% | 11.315.872,00 |
| 07.02.2024 | 119,68 | 124,40 | 114,51 | 122,07 | 1,90% | 8.985.106,00 |
| 06.02.2024 | 118,61 | 120,90 | 115,90 | 119,79 | 2,12% | 6.740.590,00 |
| 05.02.2024 | 128,70 | 128,89 | 115,80 | 117,30 | -9,22% | 13.067.336,00 |
| 02.02.2024 | 126,90 | 130,13 | 125,55 | 129,22 | 0,21% | 6.109.963,00 |
| 01.02.2024 | 128,75 | 132,07 | 124,24 | 128,95 | 0,59% | 8.464.275,00 |
| 31.01.2024 | 129,09 | 135,55 | 127,57 | 128,20 | -2,00% | 9.838.769,00 |
| 30.01.2024 | 136,05 | 136,70 | 130,44 | 130,82 | -1,51% | 8.745.746,00 |
| 29.01.2024 | 127,09 | 136,89 | 125,80 | 132,82 | 6,09% | 17.813.660,00 |
| 26.01.2024 | 127,52 | 128,10 | 121,46 | 125,20 | 3,46% | 13.956.345,00 |
| 25.01.2024 | 122,38 | 124,26 | 118,92 | 121,01 | -0,27% | 8.166.361,00 |
| 24.01.2024 | 127,28 | 127,97 | 120,79 | 121,34 | -2,29% | 9.118.913,00 |
| 23.01.2024 | 122,41 | 126,15 | 120,33 | 124,19 | -3,14% | 9.737.109,00 |
| 22.01.2024 | 124,05 | 131,78 | 122,50 | 128,21 | 2,77% | 12.042.647,00 |
| 19.01.2024 | 124,34 | 124,82 | 118,02 | 124,75 | 0,33% | 16.692.645,00 |
| 18.01.2024 | 133,25 | 137,31 | 123,93 | 124,34 | -7,11% | 14.519.463,00 |
| 17.01.2024 | 130,51 | 134,26 | 129,41 | 133,86 | -0,01% | 8.133.091,00 |
| 16.01.2024 | 129,44 | 136,40 | 126,88 | 133,88 | 2,37% | 14.789.707,00 |
| 12.01.2024 | 137,19 | 141,07 | 130,37 | 130,78 | -7,35% | 20.392.801,00 |
| 11.01.2024 | 159,19 | 161,04 | 140,01 | 141,16 | -6,70% | 31.754.164,00 |
| 10.01.2024 | 149,21 | 153,47 | 143,15 | 151,29 | -0,46% | 18.718.224,00 |
| 09.01.2024 | 159,60 | 159,99 | 151,32 | 151,99 | -4,66% | 12.959.726,00 |
| 08.01.2024 | 157,80 | 161,38 | 146,51 | 159,42 | 3,53% | 18.125.703,00 |
| 05.01.2024 | 152,67 | 157,69 | 151,09 | 153,98 | -1,04% | 10.875.480,00 |
| 04.01.2024 | 152,50 | 161,28 | 148,81 | 155,60 | 2,21% | 14.874.267,00 |
| 03.01.2024 | 146,00 | 156,25 | 144,11 | 152,24 | -2,96% | 18.573.798,00 |
| 02.01.2024 | 173,02 | 175,57 | 155,35 | 156,88 | -9,80% | 26.549.365,00 |
| 29.12.2023 | 186,06 | 187,25 | 171,00 | 173,92 | -6,68% | 19.724.384,00 |
| 28.12.2023 | 179,31 | 187,39 | 177,75 | 186,36 | 0,60% | 17.276.287,00 |
| 27.12.2023 | 176,32 | 186,97 | 175,50 | 185,24 | 7,67% | 15.569.914,00 |
| 26.12.2023 | 174,80 | 178,12 | 169,05 | 172,05 | -1,95% | 12.544.846,00 |
| 22.12.2023 | 169,77 | 178,70 | 167,90 | 175,48 | 4,43% | 15.832.867,00 |
| 21.12.2023 | 166,71 | 170,17 | 163,10 | 168,03 | 3,81% | 12.081.482,00 |
| 20.12.2023 | 164,73 | 169,48 | 160,07 | 161,86 | 0,43% | 16.021.890,00 |
| 19.12.2023 | 155,50 | 162,09 | 153,61 | 161,16 | 5,04% | 13.906.758,00 |
| 18.12.2023 | 144,81 | 155,01 | 144,00 | 153,43 | 3,74% | 9.959.902,00 |
| 15.12.2023 | 151,81 | 151,92 | 146,84 | 147,90 | -3,73% | 11.802.287,00 |
| 14.12.2023 | 152,10 | 154,74 | 149,10 | 153,63 | 2,11% | 12.095.076,00 |
| 13.12.2023 | 139,62 | 150,65 | 137,15 | 150,46 | 7,76% | 12.514.886,00 |
| 12.12.2023 | 139,89 | 141,75 | 135,99 | 139,62 | 1,16% | 8.303.476,00 |
| 11.12.2023 | 141,50 | 142,87 | 135,99 | 138,02 | -5,87% | 12.160.377,00 |
| 08.12.2023 | 136,19 | 146,74 | 135,85 | 146,62 | 7,66% | 12.023.554,00 |
| 07.12.2023 | 131,02 | 138,48 | 130,17 | 136,19 | 1,16% | 9.795.672,00 |
| 06.12.2023 | 142,50 | 143,44 | 134,12 | 134,63 | -3,97% | 12.584.385,00 |
| 05.12.2023 | 140,00 | 147,86 | 139,18 | 140,20 | -0,63% | 18.303.393,00 |
| 04.12.2023 | 143,53 | 146,30 | 137,60 | 141,09 | 5,48% | 21.561.895,00 |
| 01.12.2023 | 126,39 | 134,33 | 125,88 | 133,76 | 7,25% | 13.693.520,00 |
| 30.11.2023 | 126,06 | 127,14 | 118,40 | 124,72 | -2,43% | 14.074.010,00 |