Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,97-29,65 (-13,38%)
Börsenschluss: 04:00PM EST
187,70 -4,27 (-2,22%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022209,98210,19186,86191,97191,9713.580.400
20. Jan. 2022222,30232,00220,84221,62221,623.691.200
19. Jan. 2022224,25227,17218,82219,50219,502.976.700
18. Jan. 2022226,82227,19219,60222,00222,003.483.000
14. Jan. 2022226,62232,00222,30230,03230,034.314.000
13. Jan. 2022241,99242,87227,19228,23228,233.814.100
12. Jan. 2022242,11246,27234,42234,70234,703.937.000
11. Jan. 2022225,50238,00222,18237,23237,235.585.600
10. Jan. 2022224,43225,26214,64225,01225,016.800.800
07. Jan. 2022233,63238,48227,59232,33232,333.305.500
06. Jan. 2022233,19235,98224,88234,00234,005.236.000
05. Jan. 2022247,72248,69232,86234,23234,235.196.300
04. Jan. 2022253,05258,81244,14250,15250,153.652.600
03. Jan. 2022256,27261,63250,64251,05251,053.350.900
31. Dez. 2021255,81259,21251,52252,37252,372.360.300
30. Dez. 2021252,60260,00252,04256,79256,792.887.600
29. Dez. 2021256,67263,01251,37252,60252,603.474.300
28. Dez. 2021270,00270,98259,69261,33261,334.372.800
27. Dez. 2021270,26281,99270,20280,27280,274.448.900
23. Dez. 2021256,56269,31253,50268,15268,154.106.100
22. Dez. 2021248,51254,79245,64254,55254,553.779.100
21. Dez. 2021244,15248,12239,59247,69247,692.776.500
20. Dez. 2021236,56239,37231,77238,05238,053.572.200
17. Dez. 2021240,00250,48236,00243,35243,354.410.200
16. Dez. 2021264,46268,26244,63247,17247,173.346.600
15. Dez. 2021254,49261,17242,26258,30258,304.623.500
14. Dez. 2021247,28260,50243,50255,86255,863.866.600
13. Dez. 2021252,14256,50244,80251,37251,373.410.400
10. Dez. 2021266,30269,19250,15255,76255,765.048.500
09. Dez. 2021284,97284,99258,92263,91263,915.394.600
08. Dez. 2021284,44290,00278,29287,48287,482.495.900
07. Dez. 2021277,65290,19274,91286,42286,424.648.200
06. Dez. 2021253,13267,23244,46263,24263,245.366.400
03. Dez. 2021286,00286,00258,16265,65265,657.264.800
02. Dez. 2021295,16305,32283,82284,71284,714.625.100
01. Dez. 2021318,60323,00293,70294,50294,504.267.500
30. Nov. 2021320,75331,70310,98315,00315,007.168.400
29. Nov. 2021312,22321,58306,75319,39319,394.159.700
26. Nov. 2021301,30307,92299,15303,19303,192.678.700
24. Nov. 2021309,38316,32305,88312,38312,382.759.800
23. Nov. 2021312,50319,70304,60317,20317,203.465.000
22. Nov. 2021333,33335,90310,67315,48315,485.013.600
19. Nov. 2021325,56339,41325,40332,55332,553.680.400
18. Nov. 2021343,00344,84323,41323,57323,575.408.800
17. Nov. 2021342,03348,49338,18346,52346,523.772.100
16. Nov. 2021333,14347,40331,58342,12342,124.128.100
15. Nov. 2021345,10355,20339,03345,36345,364.465.700
12. Nov. 2021339,25344,00332,56342,98342,984.462.000
11. Nov. 2021327,43342,49327,00336,39336,394.905.800
10. Nov. 2021327,22348,98320,00328,60328,6015.168.900
09. Nov. 2021367,39368,90345,06357,39357,3910.153.700
08. Nov. 2021349,50363,17345,56353,92353,928.531.100
05. Nov. 2021345,23345,23333,44337,05337,053.518.500
04. Nov. 2021340,74345,85333,88344,45344,455.893.700
03. Nov. 2021335,26344,47328,31344,38344,384.809.800
02. Nov. 2021336,33345,25332,14336,34336,346.104.700
01. Nov. 2021324,77338,43323,90330,99330,996.255.900
29. Okt. 2021319,32326,50316,14319,42319,423.766.400
28. Okt. 2021319,81327,72311,00319,13319,135.952.300
27. Okt. 2021309,33320,28306,50311,67311,675.253.300
26. Okt. 2021328,15328,48315,51319,49319,497.635.800
25. Okt. 2021306,76327,00305,11325,54325,548.444.900
22. Okt. 2021302,00306,00293,62300,84300,845.437.300
21. Okt. 2021311,96317,18298,00300,01300,018.289.200
20. Okt. 2021306,66317,37303,96314,71314,7110.315.300
19. Okt. 2021300,00307,85294,11305,63305,6314.785.700
18. Okt. 2021275,74296,98271,50293,34293,3411.789.600
15. Okt. 2021266,60281,72266,53280,61280,619.499.700
14. Okt. 2021250,90262,95249,10260,00260,006.299.100
13. Okt. 2021246,50249,73244,56246,78246,782.878.000
12. Okt. 2021254,26256,37246,08249,33249,333.971.900
11. Okt. 2021249,57263,19248,49256,50256,504.945.300
08. Okt. 2021253,53256,18246,90248,14248,142.869.900
07. Okt. 2021248,00253,00245,65251,59251,593.213.200
06. Okt. 2021242,40252,14242,20250,38250,385.747.700
05. Okt. 2021231,35240,09230,79240,09240,092.994.400
04. Okt. 2021231,49233,10224,51229,31229,312.591.100
01. Okt. 2021232,89235,76226,93231,15231,153.457.300
30. Sept. 2021227,00229,99225,28227,48227,482.514.700
29. Sept. 2021231,00233,77225,04225,28225,282.547.300
28. Sept. 2021229,68232,51227,52229,84229,843.231.200
27. Sept. 2021231,88233,40227,35232,24232,243.234.800
24. Sept. 2021231,00235,31229,17231,82231,823.700.000
23. Sept. 2021244,57245,80237,07237,50237,503.151.300
22. Sept. 2021239,91243,20237,76241,85241,851.660.200
21. Sept. 2021237,01240,26234,26238,46238,462.174.700
20. Sept. 2021234,45237,36231,15236,53236,534.192.600
17. Sept. 2021243,13245,63238,75245,19245,192.948.000
16. Sept. 2021247,38247,46239,61243,21243,212.596.800
15. Sept. 2021244,00249,47242,05247,07247,072.148.300
14. Sept. 2021247,25248,79241,27243,00243,002.748.900
13. Sept. 2021246,51251,88239,60242,84242,844.021.400
10. Sept. 2021257,31258,87247,40248,32248,323.143.300
09. Sept. 2021260,30263,81255,70256,42256,423.074.500
08. Sept. 2021257,00262,95253,88258,20258,204.507.600
07. Sept. 2021277,00278,87262,60266,81266,815.173.000
03. Sept. 2021272,00280,61270,03278,44278,444.425.700
02. Sept. 2021272,54275,66266,00268,18268,183.733.200
01. Sept. 2021260,31272,10258,63265,90265,904.777.100
31. Aug. 2021260,02263,40257,18259,00259,002.493.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...