Deutsche Märkte geschlossen

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,08-0,08 (-0,11%)
Börsenschluss: 04:00PM EDT
75,01 -0,07 (-0,09%)
Nachbörse: 06:27PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202376,7577,5074,5775,0875,085.706.449
28. Sept. 202372,5977,1371,5175,1675,168.252.400
27. Sept. 202372,7273,4869,9571,5271,525.324.600
26. Sept. 202371,7473,0969,7170,5270,525.168.200
25. Sept. 202369,9172,3669,6371,7571,755.057.500
22. Sept. 202375,4975,9570,8170,9670,966.296.400
21. Sept. 202374,3875,1972,8674,4274,426.534.800
20. Sept. 202378,6280,5976,5676,6776,675.459.200
19. Sept. 202382,1582,4077,7778,1378,137.567.400
18. Sept. 202383,8084,3581,2281,6181,616.246.700
15. Sept. 202382,7483,3279,9582,1582,156.254.500
14. Sept. 202381,6784,1081,2683,4583,457.145.100
13. Sept. 202381,8983,1579,6279,8679,865.925.700
12. Sept. 202382,0286,3680,5481,3281,3210.519.300
11. Sept. 202382,0083,2077,7980,6280,627.220.700
08. Sept. 202381,6482,6980,3582,0982,095.680.600
07. Sept. 202376,2782,0775,4681,7981,796.424.000
06. Sept. 202377,3879,9776,7578,0478,046.636.200
05. Sept. 202378,0079,2976,2877,5077,504.949.000
01. Sept. 202380,0080,3577,1577,9977,996.662.800
31. Aug. 202384,4384,5778,9079,6079,608.466.400
30. Aug. 202383,5686,5082,5783,8383,839.448.000
29. Aug. 202373,5086,2673,1784,7084,7024.067.300
28. Aug. 202374,5774,7173,0573,7173,714.043.800
25. Aug. 202374,3275,5972,4174,2674,265.136.800
24. Aug. 202377,7678,0473,3873,6673,665.585.700
23. Aug. 202374,3578,1774,0777,7877,786.460.900
22. Aug. 202376,6977,4674,0274,9074,906.336.000
21. Aug. 202373,2576,0372,1075,2875,287.514.900
18. Aug. 202372,3475,2572,2573,1973,199.928.200
17. Aug. 202378,3879,1875,4075,5675,569.261.600
16. Aug. 202382,5182,8577,8079,0079,0010.140.200
15. Aug. 202381,1583,1079,1179,1879,187.397.300
14. Aug. 202380,0481,9978,9180,8180,815.753.500
11. Aug. 202382,0683,4880,4781,0181,015.760.100
10. Aug. 202385,0088,4982,5183,3983,397.697.600
09. Aug. 202388,5388,9084,0884,3484,347.987.100
08. Aug. 202387,0988,9984,5588,0488,048.986.900
07. Aug. 202387,2087,3082,0985,9685,9610.019.500
04. Aug. 202389,0094,2986,7087,3187,3113.187.100
03. Aug. 202389,0093,4488,4690,7590,7510.297.200
02. Aug. 202391,4595,4188,0590,4390,4310.666.200
01. Aug. 202395,8895,9589,2394,1594,1511.543.600
31. Juli 202394,75100,2094,5998,6198,618.493.000
28. Juli 202394,8096,9293,5594,7694,767.228.000
27. Juli 2023102,59102,7391,8092,6992,6912.232.300
26. Juli 202397,37101,3297,2899,7599,756.575.800
25. Juli 202399,34102,5997,6397,6897,687.726.000
24. Juli 202399,23100,3995,7098,8598,859.755.700
21. Juli 2023102,57104,3398,71100,82100,8210.464.800
20. Juli 2023109,26111,88100,37101,26101,2615.274.600
19. Juli 2023107,31111,06105,08110,15110,1515.920.800
18. Juli 2023104,50109,85101,90104,59104,5917.582.100
17. Juli 2023104,57109,48103,50105,55105,5519.191.400
14. Juli 2023106,68114,43101,22105,31105,3142.087.400
13. Juli 202385,35109,2183,42107,00107,0065.424.400
12. Juli 202389,0089,0784,4585,9585,9516.752.300
11. Juli 202380,4992,1580,4989,1589,1535.672.100
10. Juli 202379,0881,3776,5581,2181,2110.739.700
07. Juli 202378,1581,1977,6278,7278,7213.254.500
06. Juli 202378,0578,4674,5278,1078,1011.110.400
05. Juli 202376,9079,9376,1678,3578,3514.670.000
03. Juli 202373,2080,8573,0179,9379,9319.891.700
30. Juni 202373,8074,9768,1571,5571,5524.558.900
29. Juni 202372,0374,1870,8372,4372,4314.730.500
28. Juni 202369,0074,3169,0070,7570,7523.086.200
27. Juni 202363,8070,3762,8469,8969,8925.447.400
26. Juni 202361,1066,1661,0061,9461,9420.724.100
23. Juni 202356,8561,8955,7561,4761,4726.042.300
22. Juni 202358,9859,2855,1057,4957,4912.837.400
21. Juni 202358,9059,2456,8258,1058,1020.569.700
20. Juni 202355,9057,9453,6357,0957,0914.143.500
16. Juni 202355,4156,2853,9055,5955,5913.726.100
15. Juni 202352,7154,5850,9354,2554,2511.801.700
14. Juni 202352,8154,7951,5653,9053,9011.241.200
13. Juni 202351,8052,6650,5252,4052,4011.560.800
12. Juni 202352,5352,9350,1050,5650,5612.447.200
09. Juni 202355,0057,4252,4853,2853,2814.365.000
08. Juni 202352,2155,0551,9654,9054,9012.773.600
07. Juni 202353,2954,0051,7053,2653,2618.905.500
06. Juni 202347,1052,3846,4351,6151,6156.259.900
05. Juni 202363,3864,4455,8158,7158,7126.413.200
02. Juni 202365,1165,2262,0064,5564,558.599.200
01. Juni 202361,8066,3660,6763,5763,5711.729.000
31. Mai 202359,3062,5959,2162,2062,2010.112.600
30. Mai 202360,1063,3859,2361,1761,1714.814.200
26. Mai 202356,8658,9156,6356,9256,927.788.100
25. Mai 202358,5659,1455,8856,8756,877.997.400
24. Mai 202357,7858,9756,6058,3658,368.198.300
23. Mai 202361,0063,2558,6759,1059,1012.208.200
22. Mai 202356,8961,1055,9061,0761,0712.683.400
19. Mai 202360,5761,4756,5956,7856,7812.474.800
18. Mai 202360,4761,7058,6060,2660,268.330.300
17. Mai 202357,4961,3157,3061,0461,048.998.400
16. Mai 202358,6860,1157,1457,8857,887.867.900
15. Mai 202358,4061,3057,2060,7760,779.429.300
12. Mai 202360,8961,1356,7757,3457,349.096.200
11. Mai 202362,4163,1159,7760,3560,358.843.500
10. Mai 202361,4563,7559,8962,6462,6415.481.300
09. Mai 202357,9060,2456,5960,2160,219.641.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...