319.85
price up icon6.52%   19.57
after-market Handel nachbörslich: 320.71 0.86 +0.27%
loading

Coinbase Global Inc-Aktien (COIN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $322.3 $297.2 $25.07 12,961,035.0 +6.52%
2025-08-21 $305.0 $297.8 $7.20 5,700,869.0 -1.35%
2025-08-20 $306.4 $291.5 $14.99 8,504,734.0 +0.77%
2025-08-19 $322.6 $301.4 $21.14 10,200,603.0 -5.82%
2025-08-18 $324.3 $307.1 $17.18 8,764,584.0 +1.00%
2025-08-15 $323.4 $314.6 $8.84 7,840,120.0 -2.26%
2025-08-14 $327.5 $316.8 $10.65 9,365,728.0 -0.65%
2025-08-13 $345.4 $321.5 $23.86 15,267,044.0 +1.36%
2025-08-12 $329.9 $314.2 $15.70 9,893,555.0 +0.94%
2025-08-11 $333.7 $318.8 $14.86 14,471,747.0 +2.92%
2025-08-08 $313.7 $301.2 $12.47 9,205,326.0 -0.08%
2025-08-07 $317.9 $307.0 $10.96 13,749,855.0 +2.37%
2025-08-06 $304.8 $293.3 $11.46 15,939,016.0 +1.88%
2025-08-05 $312.9 $297.2 $15.65 16,764,081.0 -6.34%
2025-08-04 $324.0 $311.0 $13.00 12,048,144.0 +1.11%
2025-08-01 $337.6 $310.6 $27.03 33,225,994.0 -16.70%
2025-07-31 $387.1 $376.8 $10.31 11,668,776.0 +0.07%
2025-07-30 $386.6 $372.7 $13.87 11,015,090.0 +1.63%
2025-07-29 $384.8 $365.7 $19.04 9,257,173.0 -2.12%
2025-07-28 $395.4 $375.3 $20.13 11,200,622.0 -3.11%

Coinbase Global Inc-Aktien (COIN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coinbase Global Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coinbase Global Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Coinbase Global Inc-Aktien (COIN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $345.4 $291.5 $53.93 216,863,470.0 -15.33%
2025-07 $444.6 $334.0 $110.6 279,128,005.0 +7.78%
2025-06 $382.0 $235.3 $146.7 306,697,935.0 +42.12%
2025-05 $277.0 $193.3 $83.67 311,880,636.0 +21.55%
2025-04 $211.6 $142.6 $69.04 176,413,867.0 +17.80%
2025-03 $233.4 $163.5 $69.88 184,097,422.0 -20.12%
2025-02 $302.4 $201.1 $101.3 180,834,544.0 -25.99%
2025-01 $310.6 $240.8 $69.84 162,566,324.0 +17.33%

Coinbase Global Inc-Aktien (COIN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $349.8 $247.6 $102.2 206,084,709.0 -13.72%
2024-11 $341.8 $176.4 $165.4 380,261,891.0 +65.24%
2024-10 $223.9 $160.0 $63.90 237,547,115.0 +0.61%
2024-09 $192.4 $146.1 $46.33 148,539,770.0 -2.83%
2024-08 $227.1 $161.1 $65.97 158,944,073.0 -18.27%
2024-07 $272.6 $209.4 $63.10 171,561,552.0 +0.96%
2024-06 $263.8 $207.7 $56.09 152,952,932.0 -1.63%
2024-05 $248.9 $194.9 $53.93 198,306,096.0 +10.78%
2024-04 $268.8 $202.6 $66.22 192,085,312.0 -23.08%
2024-03 $283.5 $196.0 $87.47 301,759,064.0 +30.24%
2024-02 $212.2 $114.5 $97.71 293,736,105.0 +58.78%
2024-01 $175.6 $118.0 $57.55 311,750,299.0 -26.29%

Coinbase Global Inc-Aktien (COIN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $187.4 $125.9 $61.51 275,285,139.0 +39.45%
2023-11 $131.4 $75.87 $55.55 232,760,643.0 +61.72%
2023-10 $89.40 $70.41 $18.99 185,618,485.0 +2.72%
2023-09 $86.36 $69.63 $16.73 128,712,859.0 -5.68%
2023-08 $95.95 $72.10 $23.85 204,202,825.0 -19.28%
2023-07 $114.4 $73.01 $41.42 358,838,197.0 +37.82%
2023-06 $74.97 $46.43 $28.54 388,197,736.0 +15.03%
2023-05 $63.75 $47.65 $16.10 260,185,086.0 +15.63%
2023-04 $72.61 $52.17 $20.44 276,428,117.0 -20.39%
2023-03 $85.38 $50.77 $34.61 484,707,518.0 +4.23%
2023-02 $87.63 $53.66 $33.97 431,582,468.0 +10.86%
2023-01 $62.29 $31.55 $30.74 348,987,818.0 +65.24%
$94.75
price up icon 0.84%
financial_data_stock_exchanges MCO
$516.01
price up icon 1.28%
$574.83
price up icon 1.33%
financial_data_stock_exchanges CME
$269.52
price down icon 1.39%
financial_data_stock_exchanges ICE
$180.67
price up icon 0.80%
Kapitalisierung:     |  Volumen (24h):