Holen Sie sich die Stockscreener-App
266.46
9.01%
22.02
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $270.4 | $248.8 | $21.62 | 72,377,371.0 | +9.01% |
| 2025-05-15 | $257.9 | $240.0 | $17.85 | 25,793,279.0 | -7.20% |
| 2025-05-14 | $264.5 | $253.6 | $10.94 | 18,242,262.0 | +2.53% |
| 2025-05-13 | $260.4 | $231.5 | $28.93 | 38,898,280.0 | +23.97% |
| 2025-05-12 | $213.6 | $205.6 | $7.99 | 13,002,619.0 | +3.96% |
| 2025-05-09 | $214.1 | $198.8 | $15.36 | 16,269,676.0 | -3.48% |
| 2025-05-08 | $210.5 | $202.8 | $7.66 | 14,022,644.0 | +5.06% |
| 2025-05-07 | $200.5 | $193.8 | $6.67 | 4,798,792.0 | -0.17% |
| 2025-05-06 | $198.8 | $193.3 | $5.42 | 4,596,304.0 | -1.26% |
| 2025-05-05 | $204.1 | $198.7 | $5.46 | 5,093,857.0 | -2.70% |
| 2025-05-02 | $209.0 | $202.4 | $6.64 | 6,100,556.0 | +1.80% |
| 2025-05-01 | $208.8 | $201.2 | $7.59 | 6,208,664.0 | -0.78% |
| 2025-04-30 | $203.0 | $195.6 | $7.49 | 4,540,946.0 | -1.57% |
| 2025-04-29 | $207.4 | $203.1 | $4.27 | 4,234,313.0 | +0.42% |
| 2025-04-28 | $208.8 | $197.4 | $11.36 | 7,607,708.0 | -2.08% |
| 2025-04-25 | $211.6 | $203.7 | $7.88 | 8,039,463.0 | +2.83% |
| 2025-04-24 | $204.2 | $193.1 | $11.11 | 6,779,638.0 | +4.66% |
| 2025-04-23 | $200.8 | $191.5 | $9.28 | 9,844,291.0 | +2.53% |
| 2025-04-22 | $193.5 | $178.4 | $15.09 | 12,540,624.0 | +8.57% |
| 2025-04-21 | $178.0 | $171.4 | $6.57 | 5,038,853.0 | -0.02% |
| 2025-04-17 | $177.5 | $171.3 | $6.20 | 5,111,768.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $270.4 | $193.3 | $77.11 | 297,781,675.0 | +31.33% |
| 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% |
0.76%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):