Holen Sie sich die Stockscreener-App
328.00
13.31%
-49.76
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $337.6 | $325.2 | $12.36 | 6,912,289.0 | -13.44% |
| 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% |
| 2025-07-25 | $397.5 | $386.4 | $11.10 | 8,610,840.0 | -1.27% |
| 2025-07-24 | $405.3 | $392.0 | $13.31 | 7,873,187.0 | -0.28% |
| 2025-07-23 | $397.8 | $389.0 | $8.85 | 3,889,935.0 | -1.64% |
| 2025-07-22 | $421.0 | $394.4 | $26.61 | 14,490,440.0 | -2.22% |
| 2025-07-21 | $436.4 | $413.4 | $22.94 | 16,940,609.0 | -1.47% |
| 2025-07-18 | $444.6 | $406.5 | $38.14 | 27,931,299.0 | +2.20% |
| 2025-07-17 | $416.0 | $394.3 | $21.68 | 16,593,833.0 | +3.15% |
| 2025-07-16 | $405.9 | $391.5 | $14.42 | 14,244,316.0 | +2.62% |
| 2025-07-15 | $400.9 | $373.0 | $27.86 | 16,818,043.0 | -1.52% |
| 2025-07-14 | $398.5 | $388.6 | $9.92 | 12,420,679.0 | +1.80% |
| 2025-07-11 | $395.5 | $378.4 | $17.13 | 16,553,411.0 | -0.49% |
| 2025-07-10 | $389.2 | $369.0 | $20.16 | 16,832,829.0 | +4.04% |
| 2025-07-09 | $374.0 | $353.3 | $20.71 | 13,143,437.0 | +5.36% |
| 2025-07-08 | $368.8 | $348.0 | $20.79 | 9,585,137.0 | -0.64% |
| 2025-07-07 | $364.0 | $351.0 | $13.00 | 7,853,112.0 | +0.37% |
| 2025-07-03 | $357.9 | $348.5 | $9.37 | 6,704,289.0 | +0.38% |
| 2025-07-02 | $357.2 | $338.7 | $18.48 | 12,417,655.0 | +5.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $444.6 | $325.2 | $119.4 | 286,040,294.0 | -6.70% |
| 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% |
1.55%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):