Holen Sie sich die Stockscreener-App
295.23
7.74%
-24.78
Handel nachbörslich:
297.50
2.27
+0.77%
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $330.5 | $288.6 | $41.95 | 24,991,793.0 | -7.74% |
| 2024-11-20 | $341.8 | $303.8 | $37.95 | 22,376,050.0 | -1.40% |
| 2024-11-19 | $327.2 | $315.5 | $11.74 | 13,296,031.0 | -0.26% |
| 2024-11-18 | $329.6 | $288.5 | $41.09 | 25,446,603.0 | +6.40% |
| 2024-11-15 | $306.5 | $276.0 | $30.43 | 17,755,202.0 | +9.69% |
| 2024-11-14 | $292.6 | $274.3 | $18.26 | 17,146,174.0 | -2.07% |
| 2024-11-13 | $332.4 | $282.7 | $49.69 | 27,713,208.0 | -10.78% |
| 2024-11-12 | $327.0 | $306.1 | $20.90 | 24,397,166.0 | -1.58% |
| 2024-11-11 | $334.9 | $296.0 | $38.86 | 41,495,950.0 | +19.76% |
| 2024-11-08 | $273.5 | $257.1 | $16.35 | 16,876,310.0 | +5.93% |
| 2024-11-07 | $259.7 | $242.3 | $17.35 | 16,517,072.0 | +0.50% |
| 2024-11-06 | $257.7 | $221.1 | $36.57 | 35,008,530.0 | +31.11% |
| 2024-11-05 | $197.2 | $185.5 | $11.74 | 9,704,455.0 | +4.13% |
| 2024-11-04 | $186.9 | $176.4 | $10.57 | 11,127,871.0 | +1.85% |
| 2024-11-01 | $190.9 | $179.5 | $11.40 | 14,393,153.0 | +2.03% |
| 2024-10-31 | $206.0 | $178.8 | $27.18 | 18,744,000.0 | -15.34% |
| 2024-10-30 | $220.5 | $209.5 | $10.99 | 9,290,847.0 | -3.61% |
| 2024-10-29 | $223.9 | $216.1 | $7.79 | 11,457,321.0 | +1.65% |
| 2024-10-28 | $218.0 | $210.5 | $7.50 | 10,255,089.0 | +5.39% |
| 2024-10-25 | $213.7 | $203.4 | $10.27 | 9,149,357.0 | -1.97% |
| 2024-10-24 | $210.6 | $200.8 | $9.75 | 9,745,426.0 | +5.14% |
| 2024-10-23 | $209.7 | $194.6 | $15.10 | 10,243,219.0 | -5.60% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $341.8 | $176.4 | $165.4 | 343,237,361.0 | +64.70% |
| 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% |
Coinbase Global Inc-Aktien (COIN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $49.85 | $31.83 | $18.02 | 233,864,403.0 | -22.61% |
| 2022-11 | $69.71 | $40.61 | $29.10 | 425,856,224.0 | -30.97% |
| 2022-10 | $78.29 | $61.06 | $17.23 | 233,586,204.0 | +2.73% |
| 2022-09 | $84.58 | $59.43 | $25.15 | 224,564,939.0 | -3.46% |
| 2022-08 | $116.3 | $59.42 | $56.88 | 347,565,328.0 | +6.10% |
| 2022-07 | $79.00 | $45.95 | $33.05 | 287,186,306.0 | +33.90% |
| 2022-06 | $77.80 | $44.15 | $33.65 | 287,611,625.0 | -39.80% |
| 2022-05 | $132.8 | $40.83 | $91.98 | 411,824,470.0 | -30.71% |
| 2022-04 | $193.1 | $112.1 | $80.93 | 86,742,863.0 | -40.64% |
| 2022-03 | $206.8 | $150.1 | $56.67 | 98,768,808.0 | -0.48% |
| 2022-02 | $217.5 | $155.9 | $61.57 | 94,031,532.0 | +0.33% |
| 2022-01 | $258.8 | $162.2 | $96.61 | 111,658,234.0 | -24.65% |
0.63%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):