Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,67+2,40 (+5,30%)
Börsenschluss: 04:00PM EST
47,53 -0,14 (-0,29%)
Nachbörse: 07:59PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202243,9747,7043,7347,6747,6710.352.100
01. Dez. 202245,8247,1944,4445,2745,2711.579.400
30. Nov. 202243,7145,8841,5145,7345,7315.562.700
29. Nov. 202242,9144,6542,7043,1143,119.090.600
28. Nov. 202243,3044,9042,0242,5142,5110.497.900
25. Nov. 202244,7645,2443,7044,2844,286.451.500
23. Nov. 202243,8546,1742,2145,5745,5714.665.800
22. Nov. 202242,3544,4041,6143,3943,3920.783.100
21. Nov. 202243,6044,6440,6141,2341,2322.382.000
18. Nov. 202248,8049,0044,3145,2645,2620.287.300
17. Nov. 202246,6749,9745,1848,7948,7917.974.700
16. Nov. 202252,8354,0348,0048,8348,8324.054.700
15. Nov. 202255,0058,0054,6055,5355,5314.805.300
14. Nov. 202255,7055,7452,6053,2253,2216.150.900
11. Nov. 202247,5058,2946,2557,4657,4630.584.500
10. Nov. 202251,0453,9349,0250,9250,9230.695.400
09. Nov. 202247,0949,6944,6245,9845,9842.274.200
08. Nov. 202254,5058,4547,6950,8350,8361.868.200
07. Nov. 202260,0060,9954,2256,9756,9713.659.100
04. Nov. 202260,4063,4356,4058,8258,8218.901.400
03. Nov. 202259,4061,8855,7555,8055,8014.238.800
02. Nov. 202263,4066,2160,5560,7160,7112.700.900
01. Nov. 202269,0069,7163,1363,2963,298.238.200
31. Okt. 202272,3774,6566,1566,2566,2510.648.400
28. Okt. 202272,0073,7269,3572,0772,077.372.100
27. Okt. 202274,5175,6571,5172,4772,475.967.600
26. Okt. 202275,2878,2973,1073,8173,8114.102.500
25. Okt. 202267,0175,4066,9675,0575,0514.446.900
24. Okt. 202267,4068,1563,6866,3966,398.111.700
21. Okt. 202263,4066,6361,7066,3866,389.156.400
20. Okt. 202263,1467,4362,7063,5963,598.938.700
19. Okt. 202264,8266,8962,5563,1963,198.601.100
18. Okt. 202272,9073,9065,3066,2166,2113.874.700
17. Okt. 202266,4870,9566,3469,1769,1711.263.300
14. Okt. 202271,8573,7963,3863,5963,5913.711.600
13. Okt. 202263,6669,6361,0669,2669,2618.342.000
12. Okt. 202269,7471,8567,8269,9569,958.998.900
11. Okt. 202267,6172,6965,0370,1670,1617.705.600
10. Okt. 202267,5869,2665,4367,0467,047.714.000
07. Okt. 202270,8571,1065,5067,0067,0011.427.900
06. Okt. 202273,0776,2871,3473,9173,9111.103.700
05. Okt. 202271,8073,4869,2872,9772,979.222.700
04. Okt. 202269,0974,6369,0874,5074,5011.881.400
03. Okt. 202264,9567,8661,9265,9565,9510.949.200
30. Sept. 202261,2567,5961,0764,4964,4910.210.300
29. Sept. 202264,6265,0360,2661,9461,9411.492.100
28. Sept. 202262,8067,7462,7667,3167,318.482.700
27. Sept. 202265,2967,5561,8863,0563,0511.860.500
26. Sept. 202262,9866,3362,1862,2862,289.562.600
23. Sept. 202261,5663,1559,4361,8861,8810.932.900
22. Sept. 202267,4068,9862,3162,9462,9411.156.900
21. Sept. 202268,9072,2467,4367,6467,6412.344.600
20. Sept. 202268,0969,8066,1767,9467,947.974.500
19. Sept. 202271,8872,5467,0069,9369,9313.135.300
16. Sept. 202275,1576,3773,6074,0074,0017.089.000
15. Sept. 202277,6382,0076,6377,2377,2310.950.100
14. Sept. 202275,3079,2074,1178,7078,7010.840.700
13. Sept. 202275,3478,0974,3575,2575,2511.235.300
12. Sept. 202282,6084,5880,6082,5582,5512.554.900
09. Sept. 202278,2081,0475,1580,8780,8715.357.100
08. Sept. 202266,3673,3365,5073,0873,089.241.500
07. Sept. 202262,0068,7761,8368,2568,258.408.400
06. Sept. 202265,5666,8862,6062,7862,787.478.100
02. Sept. 202267,7168,1463,8265,2665,266.392.800
01. Sept. 202265,5565,9961,9165,5365,538.046.600
31. Aug. 202268,7070,3866,6666,8066,806.707.900
30. Aug. 202267,9769,4564,6367,0367,038.293.500
29. Aug. 202265,5169,4065,4666,3466,347.944.100
26. Aug. 202271,7171,8065,3466,7466,749.797.300
25. Aug. 202271,8472,4568,5271,3771,378.563.500
24. Aug. 202271,8874,3270,7171,4871,486.675.500
23. Aug. 202271,9576,4170,6071,1871,189.598.300
22. Aug. 202270,9174,9470,2971,4771,479.082.400
19. Aug. 202276,0078,2574,0174,0674,0613.727.900
18. Aug. 202286,3386,3681,4283,4783,477.923.300
17. Aug. 202287,5188,6484,7785,4485,4410.697.900
16. Aug. 202290,5595,5084,2490,3990,3917.034.400
15. Aug. 202289,1193,6888,5991,9791,9711.001.900
12. Aug. 202285,2392,4883,2990,4990,4913.755.200
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. 202286,5898,8786,5293,0593,0524.865.700
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 202260,1464,2359,7762,9662,969.113.800
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 202276,2076,5769,0970,8270,8212.013.300
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 202254,3556,5551,9353,7953,7910.714.300
14. Juli 202252,3454,7150,3453,4253,429.682.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...