Holen Sie sich die Stockscreener-App
294.19
0.44%
-1.29
Handel nachbörslich:
294.18
-0.010
-0.00%
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $303.1 | $273.6 | $29.48 | 12,363,830.0 | -0.44% |
| 2025-01-17 | $300.3 | $289.3 | $11.02 | 11,216,784.0 | +4.92% |
| 2025-01-16 | $285.0 | $268.1 | $16.88 | 6,624,935.0 | +2.44% |
| 2025-01-15 | $278.3 | $264.4 | $13.88 | 9,012,265.0 | +7.66% |
| 2025-01-14 | $263.0 | $251.0 | $12.00 | 5,539,100.0 | +1.66% |
| 2025-01-13 | $251.8 | $240.8 | $11.04 | 6,950,730.0 | -2.93% |
| 2025-01-10 | $261.9 | $248.1 | $13.82 | 5,524,920.0 | -0.47% |
| 2025-01-08 | $267.0 | $253.0 | $14.01 | 5,806,634.0 | -1.63% |
| 2025-01-07 | $287.6 | $260.2 | $27.34 | 11,532,909.0 | -8.14% |
| 2025-01-06 | $293.6 | $271.8 | $21.85 | 10,749,543.0 | +6.32% |
| 2025-01-03 | $271.6 | $258.6 | $13.00 | 5,932,222.0 | +5.23% |
| 2025-01-02 | $262.3 | $251.0 | $11.31 | 6,198,355.0 | +3.59% |
| 2024-12-31 | $263.7 | $246.4 | $17.29 | 5,339,866.0 | -2.84% |
| 2024-12-30 | $260.5 | $247.6 | $12.90 | 7,672,133.0 | -3.82% |
| 2024-12-27 | $274.2 | $263.2 | $11.04 | 5,525,718.0 | -3.17% |
| 2024-12-26 | $279.2 | $271.4 | $7.85 | 4,384,908.0 | -1.86% |
| 2024-12-24 | $284.0 | $271.9 | $12.14 | 4,797,954.0 | +4.28% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $303.1 | $240.8 | $62.33 | 109,816,057.0 | +18.48% |
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% |
0.20%
1.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):