Coupang, Inc. Class A CPNG
NYSE · Vereinigte Staaten · Einzelhandel
$13,87+0,02 (+0,14 %)
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 | $13,87 | +0,14 % | $13,93 | $13,94 | $13,65 | 20,05M |
| 2026-09-29 | $13,85 | +0,73 % | $13,83 | $13,93 | $13,68 | 14,35M |
| 2026-09-28 | $13,75 | -0,94 % | $13,80 | $13,85 | $13,40 | 12,34M |
| 2026-09-25 | $13,88 | 0,00 % | $13,96 | $14,20 | $13,86 | 11,86M |
| 2026-09-24 | $13,88 | -2,80 % | $14,23 | $14,43 | $13,88 | 20,30M |
| 2026-09-23 | $14,28 | -2,26 % | $14,55 | $14,55 | $14,17 | 10,61M |
| 2026-09-22 | $14,61 | -0,07 % | $14,89 | $14,96 | $14,52 | 8,14M |
| 2026-09-21 | $14,62 | +2,31 % | $14,46 | $14,70 | $14,23 | 9,03M |
| 2026-09-18 | $14,29 | -1,18 % | $14,37 | $14,63 | $14,15 | 23,42M |
| 2026-09-17 | $14,46 | +0,42 % | $14,65 | $14,66 | $14,25 | 14,09M |
| 2026-09-16 | $14,40 | -1,91 % | $14,72 | $14,95 | $14,38 | 13,59M |
| 2026-09-15 | $14,68 | -2,85 % | $15,20 | $15,20 | $14,66 | 15,66M |
| 2026-09-14 | $15,11 | -0,07 % | $14,98 | $15,26 | $14,90 | 13,36M |
| 2026-09-11 | $15,12 | +3,07 % | $14,90 | $15,16 | $14,82 | 10,33M |
| 2026-09-10 | $14,67 | -0,61 % | $14,68 | $14,77 | $14,45 | 20,77M |
| 2026-09-09 | $14,76 | -0,34 % | $14,90 | $14,90 | $14,48 | 37,96M |
| 2026-09-08 | $14,81 | -3,14 % | $15,24 | $15,30 | $14,70 | 20,52M |
| 2026-09-04 | $15,29 | -1,42 % | $15,46 | $15,55 | $15,15 | 11,81M |
| 2026-09-03 | $15,51 | -2,88 % | $16,14 | $16,20 | $15,46 | 24,24M |
| 2026-09-02 | $15,97 | +1,08 % | $15,67 | $16,13 | $15,67 | 7,75M |
| 2026-09-01 | $15,80 | -1,62 % | $15,76 | $16,08 | $15,69 | 17,15M |
| 2026-08-31 | $16,06 | -2,78 % | $16,45 | $16,48 | $15,94 | 21,01M |
| 2026-08-28 | $16,52 | +1,79 % | $16,26 | $16,72 | $16,26 | 12,40M |
| 2026-08-27 | $16,23 | -1,81 % | $16,52 | $16,52 | $16,12 | 19,15M |
| 2026-08-26 | $16,53 | -0,96 % | $16,60 | $16,76 | $16,43 | 7,33M |
| 2026-08-25 | $16,69 | +1,52 % | $16,31 | $16,80 | $16,21 | 9,29M |
| 2026-08-24 | $16,44 | -0,06 % | $16,33 | $16,54 | $16,32 | 7,97M |
| 2026-08-21 | $16,45 | +1,17 % | $16,36 | $16,57 | $16,09 | 10,80M |
| 2026-08-20 | $16,26 | -2,40 % | $16,55 | $16,58 | $16,13 | 13,83M |
| 2026-08-19 | $16,66 | +6,93 % | $15,74 | $16,72 | $15,74 | 19,97M |
| 2026-08-18 | $15,58 | -0,89 % | $15,68 | $15,87 | $15,56 | 15,09M |
| 2026-08-17 | $15,72 | -2,48 % | $16,10 | $16,14 | $15,62 | 14,92M |
| 2026-08-14 | $16,12 | -1,04 % | $16,35 | $16,70 | $16,01 | 12,29M |
| 2026-08-13 | $16,29 | -0,18 % | $16,36 | $16,40 | $15,99 | 12,51M |
| 2026-08-12 | $16,32 | -1,09 % | $16,46 | $16,59 | $16,30 | 12,12M |
| 2026-08-11 | $16,50 | +1,91 % | $16,34 | $16,67 | $16,18 | 20,19M |
| 2026-08-10 | $16,19 | -0,25 % | $16,19 | $16,33 | $15,95 | 18,81M |
| 2026-08-07 | $16,23 | -0,73 % | $16,61 | $16,73 | $16,19 | 24,00M |
| 2026-08-06 | $16,35 | +2,19 % | $15,98 | $16,43 | $15,74 | 25,05M |
| 2026-08-05 | $16,00 | -4,65 % | $16,33 | $16,90 | $15,95 | 39,71M |
| 2026-08-04 | $16,78 | +2,19 % | $16,51 | $16,92 | $16,25 | 26,91M |
| 2026-08-03 | $16,42 | +0,43 % | $16,60 | $16,76 | $16,34 | 16,75M |
| 2026-07-31 | $16,35 | +1,62 % | $15,98 | $16,48 | $15,94 | 12,03M |
| 2026-07-30 | $16,09 | +6,13 % | $15,35 | $16,34 | $15,25 | 23,26M |
| 2026-07-29 | $15,16 | -1,81 % | $15,21 | $15,56 | $14,96 | 26,71M |
| 2026-07-28 | $15,44 | -3,08 % | $15,93 | $15,98 | $15,36 | 15,56M |
| 2026-07-27 | $15,93 | +2,77 % | $15,84 | $16,05 | $15,55 | 13,53M |
| 2026-07-24 | $15,50 | -0,83 % | $15,77 | $15,86 | $15,47 | 10,43M |
| 2026-07-23 | $15,63 | 0,00 % | $15,57 | $15,70 | $15,34 | 11,24M |
| 2026-07-22 | $15,63 | -0,82 % | $15,85 | $15,90 | $15,58 | 9,85M |
| 2026-07-21 | $15,76 | -4,14 % | $16,44 | $16,62 | $15,63 | 27,18M |
| 2026-07-20 | $16,44 | -1,08 % | $16,40 | $16,56 | $15,96 | 36,78M |
| 2026-07-17 | $16,62 | -1,42 % | $16,64 | $16,90 | $16,41 | 16,33M |
| 2026-07-16 | $16,86 | -3,21 % | $17,37 | $17,37 | $16,79 | 19,66M |
| 2026-07-15 | $17,42 | -1,80 % | $17,95 | $17,98 | $17,37 | 19,95M |
| 2026-07-14 | $17,74 | -1,00 % | $17,83 | $18,01 | $17,32 | 29,01M |
| 2026-07-13 | $17,92 | -4,68 % | $18,87 | $19,06 | $17,80 | 24,82M |
| 2026-07-10 | $18,80 | -1,88 % | $19,29 | $19,32 | $18,75 | 12,74M |
| 2026-07-09 | $19,16 | +0,84 % | $18,83 | $19,44 | $18,77 | 18,94M |
| 2026-07-08 | $19,00 | +2,54 % | $18,35 | $19,10 | $18,34 | 15,51M |
| 2026-07-07 | $18,53 | -3,24 % | $19,38 | $19,53 | $18,30 | 14,28M |
| 2026-07-06 | $19,15 | +3,18 % | $18,51 | $19,34 | $18,51 | 20,33M |
| 2026-07-02 | $18,56 | +2,37 % | $18,07 | $18,61 | $18,02 | 16,11M |
| 2026-07-01 | $18,13 | +4,38 % | $17,55 | $18,18 | $17,55 | 14,00M |
| 2026-06-30 | $17,37 | -1,19 % | $17,39 | $17,61 | $17,00 | 15,26M |
| 2026-06-29 | $17,58 | 0,00 % | $17,77 | $17,89 | $17,41 | 8,71M |
| 2026-06-26 | $17,58 | +3,05 % | $16,92 | $17,82 | $16,92 | 21,44M |
| 2026-06-25 | $17,06 | -3,94 % | $17,71 | $17,79 | $17,00 | 25,82M |
| 2026-06-24 | $17,76 | +1,43 % | $17,47 | $18,21 | $17,47 | 11,17M |
| 2026-06-23 | $17,51 | +1,16 % | $16,90 | $17,77 | $16,90 | 24,03M |
| 2026-06-22 | $17,31 | -3,83 % | $17,87 | $18,22 | $17,24 | 13,00M |
| 2026-06-18 | $18,00 | -4,41 % | $18,59 | $18,80 | $17,77 | 30,24M |
| 2026-06-17 | $18,83 | +4,44 % | $18,10 | $19,60 | $18,09 | 43,47M |
| 2026-06-16 | $18,03 | +5,25 % | $17,18 | $18,09 | $17,10 | 23,25M |
| 2026-06-15 | $17,13 | +1,84 % | $17,20 | $17,54 | $16,80 | 23,57M |
| 2026-06-12 | $16,82 | -2,49 % | $17,10 | $17,10 | $16,31 | 38,85M |
| 2026-06-11 | $17,25 | +14,09 % | $16,36 | $17,32 | $15,84 | 76,56M |
| 2026-06-10 | $15,12 | -4,97 % | $15,72 | $16,01 | $15,04 | 39,39M |
| 2026-06-09 | $15,91 | +4,81 % | $15,42 | $16,10 | $15,14 | 61,65M |
| 2026-06-08 | $15,18 | +0,20 % | $15,34 | $15,66 | $14,92 | 31,87M |
| 2026-06-05 | $15,15 | -8,35 % | $16,40 | $16,50 | $15,14 | 23,19M |
| 2026-06-04 | $16,53 | +0,67 % | $16,40 | $16,90 | $16,40 | 11,90M |
| 2026-06-03 | $16,42 | -1,85 % | $16,59 | $16,78 | $16,09 | 15,32M |
| 2026-06-02 | $16,73 | +0,66 % | $16,38 | $16,91 | $16,29 | 20,17M |
| 2026-06-01 | $16,62 | +0,12 % | $16,45 | $16,91 | $16,38 | 14,89M |
| 2026-05-29 | $16,60 | +2,47 % | $16,15 | $16,75 | $16,10 | 17,78M |
| 2026-05-28 | $16,20 | -1,58 % | $16,31 | $16,41 | $16,02 | 13,91M |
| 2026-05-27 | $16,46 | +6,40 % | $15,45 | $16,67 | $15,38 | 18,89M |
| 2026-05-26 | $15,47 | -4,03 % | $16,12 | $16,22 | $15,46 | 26,22M |
| 2026-05-22 | $16,12 | +2,48 % | $15,75 | $16,25 | $15,74 | 16,37M |