183,110€
-9,46%
Echtzeit-Aktienkurs Coinbase Global
Bid:
Ask:
Aktienkurse zur Coinbase Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 201,65 | 203,25 | 182,72 | 183,22 | -9,41% | 41.538,00 |
| 15.05.2024 | 187,72 | 202,80 | 187,22 | 202,25 | 7,89% | 29.609,00 |
| 14.05.2024 | 183,02 | 190,86 | 178,52 | 187,46 | 1,15% | 37.776,00 |
| 13.05.2024 | 187,02 | 192,48 | 183,06 | 185,32 | -0,82% | 21.100,00 |
| 10.05.2024 | 198,48 | 200,20 | 186,16 | 186,86 | -4,66% | 28.272,00 |
| 09.05.2024 | 194,04 | 198,52 | 191,12 | 196,00 | -1,01% | 8.812,00 |
| 08.05.2024 | 200,00 | 201,00 | 192,50 | 198,00 | -0,69% | 18.023,00 |
| 07.05.2024 | 211,85 | 213,80 | 199,38 | 199,38 | -5,33% | 29.483,00 |
| 06.05.2024 | 211,05 | 218,55 | 208,25 | 210,60 | 1,42% | 51.583,00 |
| 03.05.2024 | 209,30 | 215,85 | 200,55 | 207,65 | -3,10% | 41.760,00 |
| 02.05.2024 | 200,00 | 217,00 | 196,98 | 214,30 | 12,06% | 37.809,00 |
| 30.04.2024 | 206,45 | 208,60 | 190,14 | 191,24 | -6,09% | 42.619,00 |
| 29.04.2024 | 214,95 | 217,45 | 202,05 | 203,65 | -7,60% | 37.526,00 |
| 26.04.2024 | 209,60 | 221,10 | 204,30 | 220,40 | 5,63% | 15.996,00 |
| 25.04.2024 | 210,25 | 210,55 | 200,40 | 208,65 | -0,45% | 22.874,00 |
| 24.04.2024 | 224,50 | 224,75 | 209,35 | 209,60 | -5,07% | 31.042,00 |
| 23.04.2024 | 212,40 | 222,65 | 209,05 | 220,80 | 3,95% | 39.906,00 |
| 22.04.2024 | 204,80 | 213,00 | 200,55 | 212,40 | 7,23% | 36.124,00 |
| 19.04.2024 | 201,40 | 213,05 | 197,24 | 198,08 | -3,19% | 45.432,00 |
| 18.04.2024 | 199,98 | 213,75 | 198,82 | 204,60 | 2,10% | 26.221,00 |
| 17.04.2024 | 213,85 | 213,85 | 193,40 | 200,40 | -2,77% | 39.769,00 |
| 16.04.2024 | 209,00 | 215,00 | 193,56 | 206,10 | -2,04% | 64.566,00 |
| 15.04.2024 | 225,20 | 234,30 | 209,00 | 210,40 | -8,78% | 62.340,00 |
| 12.04.2024 | 245,65 | 247,35 | 229,45 | 230,65 | -5,99% | 41.655,00 |
| 11.04.2024 | 233,95 | 246,00 | 230,10 | 245,35 | 5,17% | 32.496,00 |
| 10.04.2024 | 225,85 | 233,55 | 217,35 | 233,30 | 4,38% | 26.635,00 |
| 09.04.2024 | 235,95 | 235,95 | 222,35 | 223,50 | -5,42% | 30.345,00 |
| 08.04.2024 | 230,40 | 240,80 | 230,25 | 236,30 | 6,47% | 41.412,00 |
| 05.04.2024 | 227,90 | 234,45 | 221,95 | 221,95 | -3,83% | 24.817,00 |
| 04.04.2024 | 232,05 | 240,90 | 230,55 | 230,80 | -0,69% | 18.870,00 |
| 03.04.2024 | 227,95 | 236,70 | 225,30 | 232,40 | 1,66% | 24.697,00 |
| 02.04.2024 | 229,45 | 230,95 | 219,15 | 228,60 | -7,22% | 61.796,00 |
| 28.03.2024 | 243,00 | 250,00 | 238,90 | 246,40 | 3,16% | 37.596,00 |
| 27.03.2024 | 251,25 | 255,95 | 235,15 | 238,85 | -4,10% | 50.155,00 |
| 26.03.2024 | 260,05 | 265,95 | 246,20 | 249,05 | -4,29% | 69.546,00 |
| 25.03.2024 | 244,95 | 261,95 | 240,60 | 260,20 | 9,93% | 76.155,00 |
| 22.03.2024 | 245,50 | 248,15 | 230,85 | 236,70 | -1,85% | 40.306,00 |
| 21.03.2024 | 238,00 | 253,80 | 235,25 | 241,15 | 1,11% | 73.885,00 |
| 20.03.2024 | 201,05 | 239,75 | 201,05 | 238,50 | 13,22% | 65.761,00 |
| 19.03.2024 | 210,60 | 214,05 | 199,26 | 210,65 | -4,64% | 64.612,00 |
| 18.03.2024 | 222,05 | 223,95 | 211,85 | 220,90 | -0,02% | 52.686,00 |
| 15.03.2024 | 214,80 | 224,60 | 200,00 | 220,95 | 1,49% | 78.134,00 |
| 14.03.2024 | 233,50 | 235,95 | 208,70 | 217,70 | -5,37% | 80.849,00 |
| 13.03.2024 | 237,75 | 245,95 | 228,30 | 230,05 | 0,57% | 80.947,00 |
| 12.03.2024 | 239,75 | 243,35 | 222,00 | 228,75 | -2,26% | 65.727,00 |
| 11.03.2024 | 235,05 | 251,80 | 232,25 | 234,05 | -0,34% | 115.957,00 |
| 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 |