Echtzeit-Aktienkurs Coinbase Global Inc.
Bid:
Ask:
Aktienkurse zur Coinbase Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 199,68 | 208,35 | 197,58 | 207,90 | 5,22% | 17.606,00 |
| 30.04.2024 | 208,00 | 208,40 | 194,94 | 197,58 | -6,58% | 23.214,00 |
| 29.04.2024 | 214,75 | 217,45 | 208,70 | 211,50 | -0,19% | 12.803,00 |
| 26.04.2024 | 210,45 | 216,30 | 204,60 | 211,90 | 2,66% | 15.216,00 |
| 25.04.2024 | 210,15 | 210,55 | 200,40 | 206,40 | -4,71% | 23.088,00 |
| 24.04.2024 | 223,85 | 224,75 | 213,50 | 216,60 | -1,28% | 22.309,00 |
| 23.04.2024 | 212,55 | 222,25 | 209,20 | 219,40 | 6,92% | 22.335,00 |
| 22.04.2024 | 206,20 | 213,35 | 200,85 | 205,20 | -0,02% | 29.826,00 |
| 19.04.2024 | 207,90 | 212,80 | 202,45 | 205,25 | -3,21% | 32.664,00 |
| 18.04.2024 | 199,10 | 213,75 | 198,88 | 212,05 | 7,10% | 30.921,00 |
| 17.04.2024 | 208,30 | 211,00 | 198,00 | 198,00 | 0,08% | 39.684,00 |
| 16.04.2024 | 210,80 | 214,90 | 196,36 | 197,84 | -12,44% | 60.176,00 |
| 15.04.2024 | 232,90 | 234,40 | 223,15 | 225,95 | -6,71% | 22.972,00 |
| 12.04.2024 | 246,10 | 246,70 | 237,60 | 242,20 | 3,39% | 18.406,00 |
| 11.04.2024 | 235,10 | 237,55 | 230,70 | 234,25 | 1,60% | 19.434,00 |
| 10.04.2024 | 226,15 | 231,15 | 217,50 | 230,55 | 2,88% | 20.301,00 |
| 09.04.2024 | 233,85 | 234,85 | 222,50 | 224,10 | -5,36% | 16.707,00 |
| 08.04.2024 | 230,55 | 240,70 | 230,15 | 236,80 | 3,27% | 32.304,00 |
| 05.04.2024 | 229,55 | 234,35 | 224,50 | 229,30 | -3,19% | 22.977,00 |
| 04.04.2024 | 232,30 | 240,50 | 232,00 | 236,85 | 2,53% | 19.098,00 |
| 03.04.2024 | 229,10 | 236,15 | 226,10 | 231,00 | 1,67% | 23.240,00 |
| 02.04.2024 | 230,00 | 230,70 | 219,70 | 227,20 | -8,31% | 35.645,00 |
| 28.03.2024 | 243,55 | 250,00 | 239,05 | 247,80 | 2,19% | 30.445,00 |
| 27.03.2024 | 249,25 | 256,00 | 235,00 | 242,50 | -5,27% | 36.366,00 |
| 26.03.2024 | 262,75 | 264,80 | 249,95 | 256,00 | -0,51% | 37.464,00 |
| 25.03.2024 | 244,15 | 261,15 | 240,80 | 257,30 | 8,84% | 31.147,00 |
| 22.03.2024 | 246,20 | 246,20 | 230,95 | 236,40 | -4,58% | 30.650,00 |
| 21.03.2024 | 236,95 | 254,00 | 235,45 | 247,75 | 13,62% | 44.323,00 |
| 20.03.2024 | 207,65 | 223,90 | 206,60 | 218,05 | 3,00% | 31.771,00 |
| 19.03.2024 | 209,25 | 211,70 | 199,26 | 211,70 | -4,08% | 60.374,00 |
| 18.03.2024 | 220,95 | 223,75 | 215,80 | 220,70 | 1,80% | 31.191,00 |
| 15.03.2024 | 209,45 | 223,00 | 199,68 | 216,80 | 2,46% | 77.631,00 |
| 14.03.2024 | 234,00 | 236,20 | 210,30 | 211,60 | -12,31% | 54.416,00 |
| 13.03.2024 | 235,95 | 246,00 | 228,65 | 241,30 | 4,19% | 43.006,00 |
| 12.03.2024 | 237,40 | 239,00 | 222,50 | 231,60 | -6,27% | 46.613,00 |
| 11.03.2024 | 249,70 | 251,65 | 235,45 | 247,10 | 7,16% | 66.943,00 |
| 08.03.2024 | 222,95 | 246,90 | 220,35 | 230,60 | 6,12% | 49.539,00 |
| 07.03.2024 | 217,20 | 225,55 | 215,85 | 217,30 | 2,36% | 44.870,00 |
| 06.03.2024 | 211,90 | 215,50 | 205,00 | 212,30 | 3,74% | 69.941,00 |
| 05.03.2024 | 211,55 | 220,75 | 201,50 | 204,65 | 0,22% | 112.924,00 |
| 04.03.2024 | 192,98 | 207,00 | 192,70 | 204,20 | 8,85% | 84.193,00 |
| 01.03.2024 | 187,58 | 189,68 | 181,78 | 187,60 | 3,04% | 28.884,00 |
| 29.02.2024 | 190,34 | 194,60 | 180,92 | 182,06 | -5,39% | 51.266,00 |
| 28.02.2024 | 190,00 | 199,74 | 188,76 | 192,44 | 4,41% | 87.164,00 |
| 27.02.2024 | 186,44 | 193,38 | 180,82 | 184,32 | 8,96% | 101.625,00 |
| 26.02.2024 | 154,02 | 171,60 | 151,48 | 169,16 | 11,83% | 48.532,00 |
| 23.02.2024 | 155,14 | 156,78 | 148,92 | 151,26 | -3,52% | 21.909,00 |
| 22.02.2024 | 156,98 | 159,00 | 151,64 | 156,78 | 1,99% | 37.065,00 |
| 21.02.2024 | 157,32 | 158,06 | 150,40 | 153,72 | -1,13% | 38.722,00 |
| 20.02.2024 | 165,98 | 170,00 | 154,80 | 155,48 | -8,97% | 65.612,00 |
| 19.02.2024 | 169,78 | 171,98 | 168,10 | 170,80 | -4,20% | 24.872,00 |
| 16.02.2024 | 174,12 | 179,46 | 166,22 | 178,28 | 14,89% | 165.959,00 |
| 15.02.2024 | 154,98 | 161,42 | 152,74 | 155,18 | 5,97% | 69.372,00 |
| 14.02.2024 | 134,12 | 149,56 | 133,84 | 146,44 | 10,82% | 71.747,00 |
| 13.02.2024 | 137,72 | 138,70 | 127,96 | 132,14 | -3,79% | 40.980,00 |
| 12.02.2024 | 132,96 | 139,58 | 130,12 | 137,34 | 7,06% | 62.452,00 |
| 09.02.2024 | 126,54 | 133,90 | 126,16 | 128,28 | 5,11% | 53.654,00 |
| 08.02.2024 | 114,82 | 123,62 | 114,44 | 122,04 | 10,91% | 24.179,00 |
| 07.02.2024 | 111,42 | 112,08 | 106,50 | 110,04 | -1,45% | 16.316,00 |
| 06.02.2024 | 110,12 | 112,50 | 108,22 | 111,66 | 1,55% | 24.258,00 |
| 05.02.2024 | 119,02 | 121,26 | 108,20 | 109,96 | -7,36% | 19.933,00 |
| 02.02.2024 | 120,22 | 120,78 | 116,28 | 118,70 | 2,13% | 14.896,00 |
| 01.02.2024 | 119,08 | 121,62 | 114,82 | 116,22 | -5,17% | 17.939,00 |
| 31.01.2024 | 118,50 | 124,70 | 116,52 | 122,56 | 0,67% | 33.518,00 |
| 30.01.2024 | 124,74 | 125,82 | 120,68 | 121,74 | -3,10% | 25.427,00 |
| 29.01.2024 | 117,00 | 126,38 | 116,40 | 125,64 | 8,53% | 25.870,00 |
| 26.01.2024 | 113,90 | 117,70 | 112,30 | 115,76 | 3,65% | 43.212,00 |
| 25.01.2024 | 112,50 | 114,20 | 109,92 | 111,68 | -2,45% | 18.530,00 |
| 24.01.2024 | 116,12 | 118,02 | 112,72 | 114,48 | 0,26% | 15.346,00 |
| 23.01.2024 | 114,08 | 114,80 | 111,00 | 114,18 | -1,13% | 36.413,00 |
| 22.01.2024 | 113,30 | 121,04 | 111,04 | 115,48 | 4,26% | 34.274,00 |
| 19.01.2024 | 115,06 | 116,84 | 110,50 | 110,76 | -8,87% | 40.952,00 |
| 18.01.2024 | 122,70 | 125,90 | 120,00 | 121,54 | 0,85% | 21.688,00 |
| 17.01.2024 | 121,48 | 123,04 | 119,70 | 120,52 | -1,49% | 18.725,00 |
| 16.01.2024 | 116,12 | 124,94 | 115,52 | 122,34 | 4,30% | 46.604,00 |
| 15.01.2024 | 116,14 | 117,48 | 115,80 | 117,30 | -3,60% | 23.894,00 |
| 12.01.2024 | 125,98 | 127,96 | 121,66 | 121,68 | -6,70% | 68.181,00 |
| 11.01.2024 | 143,80 | 146,50 | 129,00 | 130,42 | -4,69% | 67.079,00 |
| 10.01.2024 | 137,06 | 138,44 | 131,14 | 136,84 | -2,91% | 43.159,00 |
| 09.01.2024 | 144,88 | 146,26 | 139,00 | 140,94 | 2,20% | 25.808,00 |
| 08.01.2024 | 140,02 | 145,60 | 134,76 | 137,90 | -1,84% | 23.812,00 |
| 05.01.2024 | 141,78 | 143,32 | 137,12 | 140,48 | -2,24% | 29.143,00 |
| 04.01.2024 | 140,96 | 147,00 | 136,28 | 143,70 | 1,83% | 30.735,00 |
| 03.01.2024 | 143,78 | 147,76 | 132,52 | 141,12 | -6,91% | 88.499,00 |
| 02.01.2024 | 168,12 | 170,00 | 147,62 | 151,60 | -10,32% | 59.526,00 |
| 29.12.2023 | 167,18 | 169,88 | 165,32 | 169,04 | 2,87% | 16.249,00 |
| 28.12.2023 | 167,68 | 168,80 | 160,42 | 164,32 | -0,86% | 41.956,00 |
| 27.12.2023 | 157,74 | 167,00 | 157,22 | 165,74 | 2,97% | 33.858,00 |
| 22.12.2023 | 153,20 | 161,24 | 152,46 | 160,96 | 6,71% | 29.646,00 |
| 21.12.2023 | 150,02 | 153,12 | 149,26 | 150,84 | -1,06% | 31.870,00 |
| 20.12.2023 | 148,12 | 154,38 | 146,08 | 152,46 | 4,35% | 38.657,00 |
| 19.12.2023 | 143,14 | 147,76 | 140,38 | 146,10 | 7,19% | 34.499,00 |
| 18.12.2023 | 132,40 | 139,00 | 130,54 | 136,30 | -0,79% | 32.972,00 |
| 15.12.2023 | 139,22 | 140,76 | 135,78 | 137,38 | 0,25% | 13.847,00 |
| 14.12.2023 | 139,60 | 141,92 | 136,00 | 137,04 | 5,17% | 48.119,00 |
| 13.12.2023 | 128,78 | 131,88 | 127,40 | 130,30 | 0,54% | 20.329,00 |
| 12.12.2023 | 130,86 | 131,34 | 126,86 | 129,60 | 1,09% | 18.576,00 |
| 11.12.2023 | 130,48 | 132,28 | 127,50 | 128,20 | -3,58% | 37.636,00 |
| 08.12.2023 | 125,34 | 133,20 | 125,22 | 132,96 | 4,54% | 27.692,00 |
| 07.12.2023 | 124,66 | 128,20 | 120,08 | 127,18 | -3,15% | 40.520,00 |