Holen Sie sich die Stockscreener-App
164.32
16.46%
23.23
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $167.7 | $146.2 | $21.49 | 32,318,958.0 | +16.46% |
| 2026-02-12 | $153.2 | $139.4 | $13.84 | 19,543,218.0 | -7.90% |
| 2026-02-11 | $158.1 | $148.8 | $9.25 | 13,847,074.0 | -5.73% |
| 2026-02-10 | $167.9 | $161.9 | $6.06 | 8,747,771.0 | -2.83% |
| 2026-02-09 | $167.6 | $159.0 | $8.56 | 10,427,464.0 | +1.29% |
| 2026-02-06 | $165.5 | $151.6 | $13.95 | 19,623,767.0 | +13.00% |
| 2026-02-05 | $165.0 | $145.2 | $19.84 | 29,126,072.0 | -13.34% |
| 2026-02-04 | $176.8 | $164.4 | $12.33 | 16,536,730.0 | -6.14% |
| 2026-02-03 | $188.7 | $174.1 | $14.63 | 12,546,718.0 | -4.36% |
| 2026-02-02 | $190.9 | $185.1 | $5.86 | 12,246,024.0 | -3.53% |
| 2026-01-30 | $199.0 | $191.0 | $8.00 | 9,226,817.0 | -2.23% |
| 2026-01-29 | $207.0 | $194.2 | $12.79 | 14,499,305.0 | -4.89% |
| 2026-01-28 | $214.4 | $206.8 | $7.59 | 8,966,973.0 | -0.66% |
| 2026-01-27 | $213.6 | $207.8 | $5.78 | 7,408,668.0 | -1.24% |
| 2026-01-26 | $215.6 | $210.9 | $4.75 | 6,948,808.0 | -1.60% |
| 2026-01-23 | $222.7 | $215.7 | $7.03 | 12,987,871.0 | -2.77% |
| 2026-01-22 | $230.8 | $223.0 | $7.73 | 7,045,835.0 | -1.67% |
| 2026-01-21 | $231.4 | $222.4 | $9.05 | 8,415,050.0 | -0.35% |
| 2026-01-20 | $234.9 | $226.0 | $8.94 | 9,671,882.0 | -5.57% |
| 2026-01-16 | $243.2 | $236.1 | $7.05 | 7,576,088.0 | +0.78% |
| 2026-01-15 | $251.2 | $237.4 | $13.77 | 12,027,692.0 | -6.48% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $190.9 | $139.4 | $51.58 | 207,282,754.0 | -15.62% |
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):