Coincheck Group N.V. CNCK
NASDAQ · Vereinigte Staaten · Finanzen
$1,44-0,02 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,44 | -1,37 % | $1,50 | $1,52 | $1,44 | 36,35K |
| 2026-09-30 | $1,46 | +2,82 % | $1,49 | $1,56 | $1,46 | 76,80K |
| 2026-09-29 | $1,42 | -6,58 % | $1,51 | $1,59 | $1,39 | 132,10K |
| 2026-09-28 | $1,52 | -4,40 % | $1,64 | $1,68 | $1,50 | 120,10K |
| 2026-09-25 | $1,59 | -5,36 % | $1,70 | $1,76 | $1,57 | 52,20K |
| 2026-09-24 | $1,68 | 0,00 % | $1,70 | $1,85 | $1,68 | 15,80K |
| 2026-09-23 | $1,68 | -6,67 % | $1,80 | $1,85 | $1,68 | 43,80K |
| 2026-09-22 | $1,80 | -2,70 % | $1,93 | $1,93 | $1,80 | 42,00K |
| 2026-09-21 | $1,85 | -5,13 % | $1,96 | $1,96 | $1,85 | 37,30K |
| 2026-09-18 | $1,95 | +2,63 % | $1,97 | $1,99 | $1,85 | 86,30K |
| 2026-09-17 | $1,90 | +1,06 % | $1,94 | $1,94 | $1,89 | 11,00K |
| 2026-09-16 | $1,88 | -1,05 % | $1,86 | $1,98 | $1,86 | 11,10K |
| 2026-09-15 | $1,90 | 0,00 % | $1,87 | $1,98 | $1,87 | 10,40K |
| 2026-09-14 | $1,90 | -1,04 % | $1,91 | $1,96 | $1,86 | 34,30K |
| 2026-09-11 | $1,92 | -1,54 % | $1,93 | $2,00 | $1,91 | 20,60K |
| 2026-09-10 | $1,95 | 0,00 % | $2,00 | $2,00 | $1,94 | 10,00K |
| 2026-09-09 | $1,95 | -2,99 % | $1,97 | $2,04 | $1,95 | 16,80K |
| 2026-09-08 | $2,01 | +2,03 % | $2,05 | $2,05 | $1,95 | 30,40K |
| 2026-09-04 | $1,97 | -5,29 % | $2,17 | $2,17 | $1,97 | 42,30K |
| 2026-09-03 | $2,08 | +0,97 % | $2,16 | $2,16 | $2,01 | 26,50K |
| 2026-09-02 | $2,06 | -0,96 % | $2,07 | $2,10 | $1,99 | 24,30K |
| 2026-09-01 | $2,08 | -1,42 % | $2,14 | $2,20 | $1,93 | 328,90K |
| 2026-08-31 | $2,11 | 0,00 % | $2,08 | $2,27 | $2,08 | 45,50K |
| 2026-08-28 | $2,11 | +1,44 % | $2,10 | $2,17 | $2,10 | 19,50K |
| 2026-08-27 | $2,08 | -1,42 % | $2,16 | $2,16 | $2,06 | 14,10K |
| 2026-08-26 | $2,11 | -2,31 % | $2,21 | $2,21 | $2,05 | 28,80K |
| 2026-08-25 | $2,16 | +2,86 % | $2,16 | $2,23 | $2,10 | 21,20K |
| 2026-08-24 | $2,10 | +0,96 % | $2,15 | $2,25 | $2,09 | 36,10K |
| 2026-08-21 | $2,08 | +1,46 % | $2,18 | $2,29 | $2,07 | 52,10K |
| 2026-08-20 | $2,05 | +0,99 % | $2,24 | $2,30 | $2,05 | 44,60K |
| 2026-08-19 | $2,03 | +1,00 % | $2,01 | $2,12 | $2,00 | 15,80K |
| 2026-08-18 | $2,01 | +0,50 % | $2,02 | $2,10 | $1,96 | 11,60K |
| 2026-08-17 | $2,00 | -1,96 % | $2,05 | $2,05 | $2,00 | 10,30K |
| 2026-08-14 | $2,04 | +0,99 % | $2,07 | $2,10 | $1,92 | 11,90K |
| 2026-08-13 | $2,02 | +2,02 % | $2,00 | $2,08 | $1,98 | 16,60K |
| 2026-08-12 | $1,98 | -1,25 % | $2,00 | $2,08 | $1,97 | 11,90K |
| 2026-08-11 | $2,01 | +3,35 % | $2,02 | $2,05 | $1,90 | 21,30K |
| 2026-08-10 | $1,94 | -9,35 % | $2,15 | $2,25 | $1,91 | 59,80K |
| 2026-08-07 | $2,14 | +1,90 % | $2,10 | $2,31 | $2,00 | 44,90K |
| 2026-08-06 | $2,10 | -7,08 % | $2,31 | $2,40 | $2,04 | 35,70K |
| 2026-08-05 | $2,26 | +3,20 % | $2,17 | $2,35 | $2,11 | 75,80K |
| 2026-08-04 | $2,19 | -7,59 % | $2,37 | $2,37 | $2,03 | 137,20K |
| 2026-08-03 | $2,37 | +31,67 % | $1,80 | $2,73 | $1,80 | 2,17M |
| 2026-07-31 | $1,80 | -2,17 % | $1,98 | $2,12 | $1,65 | 151,00K |
| 2026-07-30 | $1,84 | -3,66 % | $1,93 | $2,30 | $1,75 | 74,80K |
| 2026-07-29 | $1,91 | -17,67 % | $2,32 | $2,32 | $1,68 | 83,70K |
| 2026-07-28 | $2,32 | -11,45 % | $2,55 | $2,55 | $2,27 | 57,80K |
| 2026-07-27 | $2,62 | -3,68 % | $2,63 | $2,76 | $2,61 | 23,60K |
| 2026-07-24 | $2,72 | -2,16 % | $2,78 | $3,00 | $2,72 | 41,70K |
| 2026-07-23 | $2,78 | -3,47 % | $2,87 | $2,87 | $2,71 | 32,70K |
| 2026-07-22 | $2,88 | +0,35 % | $2,75 | $2,91 | $2,72 | 44,80K |
| 2026-07-21 | $2,87 | -0,69 % | $2,83 | $2,91 | $2,78 | 25,80K |
| 2026-07-20 | $2,89 | +0,35 % | $2,90 | $2,90 | $2,78 | 16,60K |
| 2026-07-17 | $2,88 | +1,05 % | $2,82 | $2,90 | $2,74 | 46,90K |
| 2026-07-16 | $2,85 | -1,72 % | $2,89 | $2,90 | $2,81 | 61,40K |
| 2026-07-15 | $2,90 | +1,05 % | $2,91 | $2,91 | $2,70 | 81,50K |
| 2026-07-14 | $2,87 | +7,09 % | $2,65 | $2,87 | $2,63 | 57,40K |
| 2026-07-13 | $2,68 | +3,47 % | $2,49 | $2,69 | $2,46 | 89,70K |
| 2026-07-10 | $2,59 | +1,97 % | $2,53 | $2,60 | $2,47 | 71,50K |
| 2026-07-09 | $2,54 | -3,05 % | $2,56 | $2,58 | $2,31 | 73,60K |
| 2026-07-08 | $2,62 | +3,97 % | $2,46 | $2,62 | $2,25 | 48,60K |
| 2026-07-07 | $2,52 | +2,02 % | $2,35 | $2,54 | $2,21 | 61,60K |
| 2026-07-06 | $2,47 | +10,27 % | $2,24 | $2,49 | $2,20 | 82,50K |
| 2026-07-02 | $2,24 | +5,16 % | $2,14 | $2,30 | $2,13 | 47,70K |
| 2026-07-01 | $2,13 | -4,05 % | $2,13 | $2,28 | $1,93 | 136,20K |
| 2026-06-30 | $2,22 | -2,63 % | $2,24 | $2,24 | $2,12 | 48,00K |
| 2026-06-29 | $2,28 | +1,79 % | $2,21 | $2,29 | $2,05 | 79,10K |
| 2026-06-26 | $2,24 | +2,28 % | $2,14 | $2,24 | $2,11 | 22,50K |
| 2026-06-25 | $2,19 | +0,46 % | $2,15 | $2,20 | $2,08 | 68,70K |
| 2026-06-24 | $2,18 | +3,32 % | $2,10 | $2,22 | $2,07 | 126,20K |
| 2026-06-23 | $2,11 | +6,57 % | $1,89 | $2,12 | $1,89 | 122,70K |
| 2026-06-22 | $1,98 | +2,59 % | $1,93 | $2,00 | $1,83 | 82,60K |
| 2026-06-18 | $1,93 | +12,87 % | $1,72 | $1,96 | $1,67 | 115,80K |
| 2026-06-17 | $1,71 | -1,72 % | $1,75 | $1,75 | $1,67 | 19,90K |
| 2026-06-16 | $1,74 | -4,40 % | $1,82 | $1,88 | $1,70 | 59,80K |
| 2026-06-15 | $1,82 | +7,06 % | $1,73 | $1,85 | $1,73 | 51,30K |
| 2026-06-12 | $1,70 | +2,41 % | $1,69 | $1,75 | $1,62 | 51,60K |
| 2026-06-11 | $1,66 | -5,14 % | $1,71 | $1,73 | $1,61 | 84,10K |
| 2026-06-10 | $1,75 | -1,13 % | $1,74 | $1,82 | $1,72 | 44,50K |
| 2026-06-09 | $1,77 | +2,91 % | $1,74 | $1,82 | $1,72 | 125,40K |
| 2026-06-08 | $1,72 | -4,44 % | $1,75 | $1,78 | $1,72 | 77,20K |
| 2026-06-05 | $1,80 | -5,26 % | $1,83 | $1,89 | $1,70 | 97,40K |
| 2026-06-04 | $1,90 | +5,56 % | $1,77 | $1,92 | $1,77 | 207,60K |
| 2026-06-03 | $1,80 | 0,00 % | $1,75 | $1,86 | $1,70 | 132,50K |
| 2026-06-02 | $1,80 | -2,17 % | $1,82 | $1,90 | $1,76 | 108,40K |
| 2026-06-01 | $1,84 | -1,08 % | $1,79 | $1,93 | $1,70 | 201,70K |
| 2026-05-29 | $1,86 | -5,58 % | $1,95 | $1,95 | $1,81 | 202,00K |
| 2026-05-28 | $1,97 | -2,96 % | $1,99 | $2,02 | $1,93 | 61,20K |
| 2026-05-27 | $2,03 | +2,01 % | $1,93 | $2,04 | $1,92 | 111,30K |
| 2026-05-26 | $1,99 | +2,58 % | $1,98 | $2,12 | $1,93 | 486,30K |