Holen Sie sich die Stockscreener-App
146.26
10.59%
-17.32
Vorhandelsmarkt:
145.93
-0.33
-0.23%
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $153.7 | $139.1 | $14.57 | 20,631,184.0 | -10.59% |
| 2026-07-30 | $164.8 | $159.3 | $5.47 | 7,557,172.0 | +2.18% |
| 2026-07-29 | $169.7 | $158.7 | $11.01 | 6,739,427.0 | -4.65% |
| 2026-07-28 | $168.2 | $158.6 | $9.59 | 5,084,442.0 | +0.24% |
| 2026-07-27 | $167.9 | $160.4 | $7.45 | 6,818,390.0 | +5.81% |
| 2026-07-24 | $161.1 | $153.8 | $7.28 | 5,355,182.0 | -1.78% |
| 2026-07-23 | $165.7 | $158.9 | $6.86 | 5,580,946.0 | -2.99% |
| 2026-07-22 | $175.0 | $166.0 | $8.96 | 6,915,637.0 | -5.53% |
| 2026-07-21 | $181.5 | $167.9 | $13.63 | 13,615,663.0 | +9.61% |
| 2026-07-20 | $164.7 | $155.2 | $9.54 | 5,683,758.0 | +2.11% |
| 2026-07-17 | $160.8 | $152.6 | $8.22 | 6,474,120.0 | -2.10% |
| 2026-07-16 | $166.6 | $159.5 | $7.06 | 6,262,841.0 | -4.02% |
| 2026-07-15 | $168.5 | $160.3 | $8.17 | 7,553,149.0 | +3.54% |
| 2026-07-14 | $162.3 | $157.2 | $5.01 | 7,186,409.0 | +2.62% |
| 2026-07-13 | $161.2 | $154.0 | $7.18 | 5,393,830.0 | -1.07% |
| 2026-07-10 | $168.0 | $158.7 | $9.31 | 6,060,089.0 | +0.40% |
| 2026-07-09 | $160.8 | $158.2 | $2.63 | 2,123,308.0 | -0.58% |
| 2026-07-08 | $161.6 | $156.2 | $5.40 | 4,695,963.0 | -2.54% |
| 2026-07-07 | $170.1 | $161.7 | $8.41 | 4,829,396.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $181.5 | $139.1 | $42.38 | 183,046,984.0 | +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% |
0.61%
4.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):