Coinbase Global, Inc. Class A COIN
NASDAQ · Vereinigte Staaten · Finanzen
$186,41-3,61 (-1,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $186,41 | -1,90 % | $195,50 | $198,66 | $184,29 | 8,35M |
| 2026-09-29 | $190,02 | -0,92 % | $197,53 | $197,63 | $188,14 | 5,85M |
| 2026-09-28 | $191,79 | -1,70 % | $196,09 | $198,78 | $191,10 | 6,76M |
| 2026-09-25 | $195,11 | -2,06 % | $199,16 | $199,75 | $192,58 | 6,28M |
| 2026-09-24 | $199,21 | +0,55 % | $196,77 | $202,78 | $193,69 | 7,38M |
| 2026-09-23 | $198,13 | -1,46 % | $198,00 | $204,50 | $195,64 | 7,18M |
| 2026-09-22 | $201,07 | +0,01 % | $199,40 | $203,00 | $197,20 | 7,31M |
| 2026-09-21 | $201,05 | +3,50 % | $205,19 | $208,33 | $200,65 | 14,51M |
| 2026-09-18 | $194,25 | +11,66 % | $178,16 | $196,21 | $177,67 | 21,92M |
| 2026-09-17 | $173,97 | +5,75 % | $169,80 | $174,22 | $165,73 | 9,99M |
| 2026-09-16 | $164,51 | -4,42 % | $172,50 | $174,00 | $161,18 | 13,77M |
| 2026-09-15 | $172,11 | -10,10 % | $183,62 | $184,14 | $168,07 | 18,77M |
| 2026-09-14 | $191,45 | +9,24 % | $180,81 | $193,22 | $180,29 | 13,25M |
| 2026-09-11 | $175,26 | +1,73 % | $174,05 | $182,08 | $172,80 | 7,82M |
| 2026-09-10 | $172,28 | -1,40 % | $170,84 | $174,46 | $170,39 | 4,85M |
| 2026-09-09 | $174,72 | -2,36 % | $184,55 | $184,93 | $174,61 | 5,99M |
| 2026-09-08 | $178,94 | -3,09 % | $180,68 | $182,25 | $178,33 | 6,04M |
| 2026-09-04 | $184,64 | -4,18 % | $184,97 | $189,00 | $182,87 | 8,18M |
| 2026-09-03 | $192,70 | +10,14 % | $181,44 | $195,85 | $181,00 | 13,74M |
| 2026-09-02 | $174,96 | -1,05 % | $174,30 | $178,72 | $172,03 | 5,26M |
| 2026-09-01 | $176,82 | -6,01 % | $181,45 | $183,99 | $175,00 | 8,43M |
| 2026-08-31 | $188,12 | +5,31 % | $178,51 | $189,95 | $176,71 | 10,71M |
| 2026-08-28 | $178,64 | -6,33 % | $186,03 | $189,10 | $176,06 | 10,02M |
| 2026-08-27 | $190,72 | +4,92 % | $186,33 | $193,81 | $180,11 | 9,24M |
| 2026-08-26 | $181,78 | -2,87 % | $181,65 | $185,50 | $179,43 | 6,28M |
| 2026-08-25 | $187,16 | +4,28 % | $176,00 | $189,27 | $174,73 | 10,57M |
| 2026-08-24 | $179,48 | -3,76 % | $188,75 | $191,84 | $178,52 | 13,19M |
| 2026-08-21 | $186,49 | +8,20 % | $180,06 | $191,36 | $179,20 | 22,74M |
| 2026-08-20 | $172,35 | +7,58 % | $172,75 | $174,78 | $166,11 | 17,57M |
| 2026-08-19 | $160,20 | +9,55 % | $147,50 | $165,74 | $147,50 | 16,96M |
| 2026-08-18 | $146,23 | -2,87 % | $148,00 | $150,73 | $146,02 | 6,75M |
| 2026-08-17 | $150,55 | +1,40 % | $148,36 | $152,20 | $147,20 | 5,77M |
| 2026-08-14 | $148,47 | -3,53 % | $151,42 | $152,59 | $147,86 | 7,27M |
| 2026-08-13 | $153,90 | +3,26 % | $149,04 | $154,42 | $146,94 | 7,46M |
| 2026-08-12 | $149,04 | +0,31 % | $150,10 | $151,51 | $147,50 | 5,93M |
| 2026-08-11 | $148,58 | -0,07 % | $149,84 | $152,95 | $146,32 | 6,47M |
| 2026-08-10 | $148,68 | -3,20 % | $153,35 | $153,61 | $147,90 | 6,09M |
| 2026-08-07 | $153,60 | +5,63 % | $148,21 | $155,40 | $145,57 | 8,75M |
| 2026-08-06 | $145,41 | -2,99 % | $146,76 | $150,61 | $145,14 | 5,85M |
| 2026-08-05 | $149,89 | -0,56 % | $150,80 | $153,99 | $147,61 | 6,82M |
| 2026-08-04 | $150,73 | +2,89 % | $147,40 | $152,90 | $145,60 | 7,29M |
| 2026-08-03 | $146,50 | +0,16 % | $144,15 | $152,43 | $141,03 | 9,15M |
| 2026-07-31 | $146,26 | -10,59 % | $153,10 | $153,68 | $139,11 | 20,87M |
| 2026-07-30 | $163,58 | +2,18 % | $161,18 | $164,78 | $159,31 | 7,88M |
| 2026-07-29 | $160,09 | -4,65 % | $166,15 | $169,69 | $158,68 | 6,80M |
| 2026-07-28 | $167,90 | +0,24 % | $162,48 | $168,17 | $158,58 | 5,11M |
| 2026-07-27 | $167,49 | +5,81 % | $163,32 | $167,87 | $160,42 | 6,85M |
| 2026-07-24 | $158,29 | -1,78 % | $161,08 | $161,08 | $153,80 | 5,37M |
| 2026-07-23 | $161,16 | -2,99 % | $163,12 | $165,74 | $158,88 | 5,61M |
| 2026-07-22 | $166,12 | -5,53 % | $172,25 | $174,96 | $166,00 | 6,95M |
| 2026-07-21 | $175,85 | +9,61 % | $167,89 | $181,49 | $167,86 | 13,68M |
| 2026-07-20 | $160,43 | +2,11 % | $158,19 | $164,70 | $155,15 | 5,72M |
| 2026-07-17 | $157,12 | -2,10 % | $153,36 | $160,80 | $152,58 | 6,49M |
| 2026-07-16 | $160,49 | -4,02 % | $165,37 | $166,57 | $159,51 | 6,33M |
| 2026-07-15 | $167,21 | +3,54 % | $165,17 | $168,50 | $160,33 | 7,57M |
| 2026-07-14 | $161,50 | +2,62 % | $159,79 | $162,27 | $157,25 | 7,41M |
| 2026-07-13 | $157,37 | -1,07 % | $156,20 | $161,19 | $154,01 | 5,42M |
| 2026-07-10 | $159,07 | +0,40 % | $166,67 | $167,98 | $158,67 | 6,13M |
| 2026-07-09 | $158,44 | -0,58 % | $156,73 | $161,06 | $154,78 | 4,76M |
| 2026-07-08 | $159,36 | -2,54 % | $159,29 | $161,60 | $156,20 | 4,74M |
| 2026-07-07 | $163,51 | -3,17 % | $166,82 | $170,10 | $161,69 | 4,87M |
| 2026-07-06 | $168,87 | +2,05 % | $161,37 | $171,67 | $160,10 | 6,49M |
| 2026-07-02 | $165,48 | +3,92 % | $165,19 | $173,09 | $163,22 | 9,66M |
| 2026-07-01 | $159,24 | +8,93 % | $147,13 | $164,54 | $146,30 | 11,99M |
| 2026-06-30 | $146,19 | -3,60 % | $148,18 | $148,86 | $142,30 | 8,75M |
| 2026-06-29 | $151,65 | +1,74 % | $150,82 | $152,44 | $145,29 | 7,14M |
| 2026-06-26 | $149,06 | +4,59 % | $139,23 | $149,85 | $139,18 | 10,49M |
| 2026-06-25 | $142,52 | -5,06 % | $151,17 | $152,19 | $141,48 | 7,81M |
| 2026-06-24 | $150,11 | -5,10 % | $158,30 | $158,42 | $148,28 | 10,05M |
| 2026-06-23 | $158,18 | -4,04 % | $156,98 | $164,16 | $156,31 | 7,59M |
| 2026-06-22 | $164,84 | +0,97 % | $164,95 | $176,48 | $163,05 | 8,51M |
| 2026-06-18 | $163,26 | -1,01 % | $167,75 | $169,81 | $160,54 | 9,83M |
| 2026-06-17 | $164,92 | -2,57 % | $166,54 | $174,10 | $164,67 | 8,15M |
| 2026-06-16 | $169,27 | -0,21 % | $169,30 | $173,80 | $166,88 | 6,41M |
| 2026-06-15 | $169,62 | +6,16 % | $170,00 | $174,44 | $168,63 | 8,97M |
| 2026-06-12 | $159,78 | -0,41 % | $160,43 | $165,49 | $155,42 | 6,49M |
| 2026-06-11 | $160,43 | +4,20 % | $154,70 | $161,74 | $152,38 | 6,93M |
| 2026-06-10 | $153,97 | -0,98 % | $152,83 | $161,71 | $152,19 | 6,41M |
| 2026-06-09 | $155,50 | -4,08 % | $157,25 | $164,98 | $149,90 | 8,90M |
| 2026-06-08 | $162,11 | +6,37 % | $156,61 | $164,28 | $154,98 | 8,83M |
| 2026-06-05 | $152,40 | -7,15 % | $158,70 | $158,70 | $147,88 | 16,72M |
| 2026-06-04 | $164,13 | +0,56 % | $164,19 | $166,50 | $161,89 | 8,50M |
| 2026-06-03 | $163,22 | -6,19 % | $171,54 | $172,00 | $162,75 | 9,54M |
| 2026-06-02 | $173,99 | -4,72 % | $177,17 | $178,55 | $171,67 | 9,23M |
| 2026-06-01 | $182,61 | -3,40 % | $179,21 | $186,60 | $176,18 | 9,06M |
| 2026-05-29 | $189,03 | +3,72 % | $180,23 | $191,83 | $178,85 | 10,25M |
| 2026-05-28 | $182,25 | +4,87 % | $170,49 | $182,65 | $169,17 | 9,04M |
| 2026-05-27 | $173,78 | -3,46 % | $176,38 | $179,85 | $173,71 | 8,20M |
| 2026-05-26 | $180,01 | -2,69 % | $186,07 | $187,80 | $179,11 | 7,76M |
| 2026-05-22 | $184,99 | -4,43 % | $194,02 | $195,59 | $184,60 | 7,93M |