Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,39-1,58 (-1,72%)
Börsenschluss: 04:00PM EDT
90,22 -0,17 (-0,19%)
Nachbörse: 04:20PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 202290,5595,5084,2490,3990,3916.969.485
15. Aug. 202289,1193,6888,5991,9791,9711.001.900
12. Aug. 202285,2392,4883,2990,4990,4913.720.300
11. Aug. 202297,2598,7082,3184,0084,0023.247.300
10. Aug. 202289,9895,0088,0094,1494,1423.818.200
09. Aug. 202293,8993,8985,6087,6887,6817.411.400
08. Aug. 202297,84103,5593,8198,0298,0218.878.700
05. Aug. 202286,5898,8786,5293,0593,0524.821.500
04. Aug. 2022106,10116,3086,7988,9088,9054.342.800
03. Aug. 202269,0582,2567,6180,8180,8124.784.200
02. Aug. 202260,9169,5960,8067,2367,2312.142.100
01. Aug. 202261,1963,6259,4262,7062,707.361.300
29. Juli 202260,1464,2359,7762,9662,969.093.300
28. Juli 202258,2462,9555,5962,2562,2513.674.800
27. Juli 202254,8760,6153,1258,8358,8318.230.200
26. Juli 202261,6962,8952,6352,9352,9326.875.800
25. Juli 202268,9369,9866,3067,0767,078.797.600
22. Juli 202276,2076,5769,0970,8270,8211.992.800
21. Juli 202271,0076,6270,2873,9873,9817.301.200
20. Juli 202267,0879,0067,0575,2775,2734.032.000
19. Juli 202260,8665,9857,7865,8365,8319.210.600
18. Juli 202256,7163,3856,6958,6758,6721.226.200
15. Juli 202254,3556,5551,9353,7953,7910.691.800
14. Juli 202252,3454,7150,3453,4253,429.682.100
13. Juli 202251,6854,7350,4053,1053,109.439.900
12. Juli 202253,7056,1152,6254,2454,248.466.200
11. Juli 202257,5458,4353,3053,8853,8810.705.800
08. Juli 202255,6163,7054,5160,2960,2917.935.100
07. Juli 202252,1457,6552,1457,4657,4612.318.500
06. Juli 202254,1756,2751,4051,7151,7111.881.900
05. Juli 202248,1355,8245,9555,4155,4113.087.900
01. Juli 202247,9950,1647,5249,0449,048.529.800
30. Juni 202248,2048,4044,1547,0247,0212.934.400
29. Juni 202250,5051,4648,5949,7549,759.776.200
28. Juni 202256,2657,2550,3351,1851,1810.253.500
27. Juni 202259,5660,4555,0255,9655,9615.201.600
24. Juni 202260,0064,0959,3362,7162,7124.357.700
23. Juni 202253,6059,6251,8358,8858,8815.840.700
22. Juni 202253,8756,7551,5751,9151,9118.947.700
21. Juni 202254,2060,7554,1057,4957,4916.916.200
17. Juni 202250,1252,8049,2851,2251,2211.741.200
16. Juni 202252,5854,4350,0851,0551,0513.157.700
15. Juni 202250,9456,6650,4555,0155,0116.340.100
14. Juni 202252,5053,2948,8151,5851,5817.430.300
13. Juni 202246,1854,3046,0052,0152,0128.961.400
10. Juni 202260,0061,6357,7758,7158,7110.982.600
09. Juni 202269,0869,3863,1263,7663,769.349.300
08. Juni 202269,2372,9868,3069,2069,206.276.600
07. Juni 202267,3169,9764,3669,5769,578.485.100
06. Juni 202270,7674,1168,4370,6770,679.352.400
03. Juni 202269,3970,5065,6166,6966,6910.200.200
02. Juni 202267,8074,4867,2873,8273,828.607.200
01. Juni 202277,5077,8067,8068,6368,6314.608.500
31. Mai 202280,0083,3275,6078,1078,1022.623.200
27. Mai 202269,8477,1869,8475,3275,3214.112.800
26. Mai 202263,9771,1762,3069,8769,8712.000.200
25. Mai 202261,0768,5060,9967,1767,1711.062.000
24. Mai 202264,5664,5659,1261,3661,3610.714.900
23. Mai 202265,5468,6562,3566,1066,1012.055.700
20. Mai 202269,3770,7462,0566,1566,1515.166.300
19. Mai 202265,0070,9963,6167,4267,4215.410.100
18. Mai 202267,6971,8161,9463,0363,0317.422.700
17. Mai 202266,2070,5063,1170,0070,0015.868.000
16. Mai 202268,0668,0860,5161,7061,7018.685.900
13. Mai 202269,2674,2565,5067,8767,8738.264.800
12. Mai 202248,5460,3040,8358,5058,5058.789.000
11. Mai 202254,8561,2850,1553,7253,7267.080.200
10. Mai 202287,0089,3870,1972,9972,9931.780.000
09. Mai 202296,0096,4381,7883,5183,5116.845.400
06. Mai 2022112,50112,50100,25103,74103,749.026.500
05. Mai 2022125,00125,64112,05114,25114,257.324.400
04. Mai 2022124,00132,81116,20130,15130,156.492.800
03. Mai 2022120,23129,40119,97123,56123,565.053.200
02. Mai 2022113,07122,29111,80121,34121,346.229.400
29. Apr. 2022121,10129,09112,14112,71112,715.760.900
28. Apr. 2022123,69126,39113,32122,69122,698.070.900
27. Apr. 2022125,28130,71121,98122,55122,554.658.500
26. Apr. 2022135,31136,77126,52127,15127,153.717.600
25. Apr. 2022130,01137,35129,29135,14135,144.066.500
22. Apr. 2022137,29141,20131,25131,52131,525.162.200
21. Apr. 2022151,97153,44135,31137,32137,326.252.900
20. Apr. 2022154,93154,96144,85147,13147,133.486.000
19. Apr. 2022146,02152,10144,45151,27151,272.916.000
18. Apr. 2022145,45149,50140,53145,16145,164.668.700
14. Apr. 2022153,54154,00146,82147,29147,294.082.200
13. Apr. 2022149,03156,16147,80154,79154,793.740.500
12. Apr. 2022158,07162,44149,41149,85149,854.654.400
11. Apr. 2022156,57157,56151,73153,87153,874.305.800
08. Apr. 2022165,21166,00160,13160,94160,942.951.000
07. Apr. 2022166,71169,42160,68166,19166,193.093.600
06. Apr. 2022172,83174,33165,01166,84166,844.675.300
05. Apr. 2022189,76191,33176,26177,17177,175.012.800
04. Apr. 2022187,34193,07186,16191,65191,652.488.800
01. Apr. 2022189,86191,87184,39186,96186,962.975.900
31. März 2022197,25198,08189,56189,86189,862.999.200
30. März 2022201,29206,33194,76196,70196,703.775.900
29. März 2022198,95206,79194,05204,53204,534.811.500
28. März 2022193,31203,27193,01201,41201,416.624.000
25. März 2022192,00195,70182,80186,71186,713.598.300
24. März 2022185,26192,00179,50190,19190,193.536.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...