Deutsche Märkte öffnen in 5 Stunden 7 Minuten

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,42-3,17 (-4,25%)
Börsenschluss: 04:00PM EST
71,59 +0,17 (+0,24%)
Nachbörse: 07:59PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202373,4373,4867,3071,4271,4219.781.100
06. Feb. 202373,1875,9870,5274,5974,5917.998.400
03. Feb. 202373,7287,6373,0274,6374,6337.082.600
02. Feb. 202368,4685,5468,3181,4681,4643.911.200
01. Feb. 202359,0866,2256,6565,7065,7018.840.800
31. Jan. 202357,7060,4455,9158,4858,4814.751.600
30. Jan. 202360,0161,8655,6756,1656,1614.553.900
27. Jan. 202352,9462,2952,4161,3761,3724.399.300
26. Jan. 202356,0656,1051,9753,0253,0212.614.900
25. Jan. 202351,5053,4149,6052,7652,7613.343.600
24. Jan. 202354,2056,4753,3453,5653,5612.413.900
23. Jan. 202355,0056,6953,2155,9655,9617.736.400
20. Jan. 202350,3855,1948,8055,1655,1615.343.000
19. Jan. 202349,2151,0047,9249,4249,4214.073.300
18. Jan. 202354,2257,3350,0050,2150,2124.905.700
17. Jan. 202353,3154,9850,7054,1454,1423.521.200
13. Jan. 202346,2450,6345,3849,9849,9822.308.100
12. Jan. 202345,1547,6541,6747,5547,5520.514.700
11. Jan. 202341,9643,8440,6343,7943,7916.152.700
10. Jan. 202337,7643,2937,7443,2343,2324.496.700
09. Jan. 202335,1939,3834,7238,2738,2718.904.100
06. Jan. 202333,6733,7531,5533,2633,2615.503.700
05. Jan. 202334,7135,2632,7533,5333,5316.934.500
04. Jan. 202334,5938,5034,5437,7037,7017.737.400
03. Jan. 202336,4936,9333,3733,6033,608.514.300
30. Dez. 202233,9635,8733,6335,3935,398.335.400
29. Dez. 202233,4635,3333,3734,7834,787.675.500
28. Dez. 202232,5833,4831,8332,5332,537.839.700
27. Dez. 202234,5034,5632,4432,6532,6510.940.800
23. Dez. 202234,7735,9833,6735,4935,498.222.700
22. Dez. 202234,9335,3532,9534,5934,5910.335.700
21. Dez. 202235,3136,1034,8035,1535,156.998.600
20. Dez. 202234,7536,8634,3534,9734,979.833.200
19. Dez. 202235,9736,6834,5135,1735,1711.168.300
16. Dez. 202237,4038,0134,7136,6036,6018.247.400
15. Dez. 202238,9539,6037,4437,9837,9812.013.400
14. Dez. 202239,4141,9038,8240,1940,1916.117.600
13. Dez. 202246,0146,3338,5038,6938,6920.558.300
12. Dez. 202239,9842,6539,6542,6042,609.962.600
09. Dez. 202241,6042,3240,1540,2440,2410.030.200
08. Dez. 202241,5643,9040,3042,8142,819.361.800
07. Dez. 202241,8843,2040,5541,2641,2610.824.500
06. Dez. 202245,6046,6541,7342,4142,4112.156.100
05. Dez. 202247,9849,8545,6346,0046,0011.228.300
02. Dez. 202243,9747,7043,7347,6747,6710.372.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...