Holen Sie sich die Stockscreener-App
166.87
1.31%
-2.22
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $169.8 | $164.2 | $5.69 | 3,507,848.0 | -1.34% |
| 2026-10-22 | $173.6 | $166.7 | $6.91 | 6,584,732.0 | -4.51% |
| 2026-10-21 | $180.6 | $172.0 | $8.56 | 6,741,484.0 | +3.65% |
| 2026-10-20 | $176.3 | $165.9 | $10.40 | 6,683,082.0 | +1.42% |
| 2026-10-19 | $176.3 | $167.5 | $8.77 | 7,473,453.0 | -2.72% |
| 2026-10-16 | $183.4 | $168.9 | $14.54 | 9,088,116.0 | -5.79% |
| 2026-10-15 | $185.5 | $165.8 | $19.69 | 8,883,141.0 | +6.32% |
| 2026-10-14 | $182.4 | $171.4 | $10.98 | 7,057,079.0 | -4.90% |
| 2026-10-13 | $183.0 | $178.6 | $4.40 | 4,735,099.0 | +0.78% |
| 2026-10-12 | $184.2 | $176.8 | $7.43 | 9,181,754.0 | +0.56% |
| 2026-10-09 | $183.6 | $171.6 | $12.01 | 12,352,204.0 | +4.30% |
| 2026-10-08 | $179.1 | $171.8 | $7.24 | 11,077,736.0 | -3.61% |
| 2026-10-07 | $181.2 | $177.0 | $4.20 | 7,127,042.0 | -3.92% |
| 2026-10-06 | $192.8 | $184.8 | $7.98 | 5,612,989.0 | -1.32% |
| 2026-10-05 | $191.8 | $184.1 | $7.66 | 7,828,526.0 | +2.85% |
| 2026-10-02 | $200.4 | $180.8 | $19.54 | 12,867,480.0 | -3.32% |
| 2026-10-01 | $192.3 | $185.7 | $6.61 | 5,844,186.0 | +1.54% |
| 2026-09-30 | $198.7 | $184.3 | $14.37 | 8,412,488.0 | -1.90% |
| 2026-09-29 | $197.6 | $188.1 | $9.49 | 5,758,204.0 | -0.92% |
| 2026-09-28 | $198.8 | $191.1 | $7.68 | 6,759,864.0 | -1.70% |
| 2026-09-25 | $199.8 | $192.6 | $7.17 | 6,277,488.0 | -2.06% |
| 2026-09-24 | $202.8 | $193.7 | $9.09 | 7,329,081.0 | +0.55% |
| 2026-09-23 | $204.5 | $195.6 | $8.86 | 7,183,791.0 | -1.46% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $200.4 | $164.2 | $36.20 | 132,645,951.0 | -10.51% |
| 2026-09 | $208.3 | $161.2 | $47.15 | 200,543,462.0 | -0.91% |
| 2026-08 | $193.8 | $141.0 | $52.78 | 199,437,518.0 | +28.62% |
| 2026-07 | $181.5 | $139.1 | $42.38 | 162,415,800.0 | +0.05% |
| 2026-06 | $186.6 | $139.2 | $47.42 | 182,218,519.0 | -22.66% |
| 2026-05 | $222.4 | $169.2 | $53.18 | 192,151,804.0 | +0.67% |
| 2026-04 | $216.0 | $163.1 | $52.92 | 202,670,429.0 | +7.54% |
| 2026-03 | $213.5 | $158.5 | $55.04 | 280,192,424.0 | -0.71% |
| 2026-02 | $190.9 | $139.4 | $51.58 | 297,800,079.0 | -9.70% |
| 2026-01 | $263.1 | $191.0 | $72.11 | 183,593,372.0 | -13.89% |
Coinbase Global Inc-Aktien (COIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $284.7 | $231.5 | $53.24 | 160,057,535.0 | -15.11% |
| 2025-11 | $342.8 | $231.2 | $111.6 | 202,990,998.0 | -20.64% |
| 2025-10 | $402.2 | $310.5 | $91.68 | 223,320,176.0 | +1.86% |
| 2025-09 | $351.9 | $292.6 | $59.33 | 181,327,744.0 | +10.82% |
| 2025-08 | $345.4 | $291.5 | $53.93 | 238,601,866.0 | -19.38% |
| 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% |
1.26%
3.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):