Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,65-19,06 (-6,69%)
Börsenschluss: 04:00PM EST
264,90 -0,75 (-0,28%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Aug. 2021256,35263,34256,25262,66262,662.687.600
27. Aug. 2021249,39259,67248,09259,12259,123.192.900
26. Aug. 2021253,21255,20248,50248,54248,543.038.900
25. Aug. 2021257,00262,11256,00256,77256,772.675.100
24. Aug. 2021256,99260,25253,20259,28259,283.982.800
23. Aug. 2021263,67266,50255,00256,00256,005.705.300
20. Aug. 2021252,00260,62251,42257,32257,324.023.100
19. Aug. 2021240,60249,77239,19248,24248,243.247.200
18. Aug. 2021249,00254,40243,76244,39244,392.565.000
17. Aug. 2021253,14260,74246,23250,80250,803.102.000
16. Aug. 2021265,26265,43253,60256,83256,833.232.200
13. Aug. 2021262,82266,50259,97261,25261,254.461.100
12. Aug. 2021266,39267,75255,20256,50256,508.247.800
11. Aug. 2021282,34294,00274,35278,40278,4013.998.300
10. Aug. 2021280,67281,50264,25269,67269,677.723.400
09. Aug. 2021267,85282,43267,50280,47280,478.892.400
06. Aug. 2021255,50263,90250,23258,26258,265.574.400
05. Aug. 2021239,76258,31237,59255,50255,506.017.800
04. Aug. 2021231,06245,47229,85244,36244,363.684.700
03. Aug. 2021233,87235,69226,91230,18230,182.850.500
02. Aug. 2021237,28240,38233,80235,40235,402.151.300
30. Juli 2021233,28238,07231,90236,58236,582.027.300
29. Juli 2021241,77245,16235,33235,78235,782.453.100
28. Juli 2021240,30242,87238,03241,75241,752.065.200
27. Juli 2021243,00243,21229,12235,08235,085.636.400
26. Juli 2021240,08249,80237,88245,45245,457.615.700
23. Juli 2021226,22227,35222,73224,92224,921.574.700
22. Juli 2021232,00232,32224,50226,08226,082.551.700
21. Juli 2021231,70237,15229,19230,87230,873.677.400
20. Juli 2021216,71226,89213,23224,96224,963.104.800
19. Juli 2021216,92221,89213,22220,61220,613.149.300
16. Juli 2021227,20231,30220,66225,01225,013.373.100
15. Juli 2021229,94234,47220,37224,63224,633.635.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...