Holen Sie sich die Stockscreener-App
275.09
0.82%
-2.27
Vorhandelsmarkt:
268.93
-6.16
-2.24%
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $279.4 | $270.8 | $8.68 | 6,690,570.0 | -0.82% |
| 2025-12-09 | $284.7 | $266.8 | $17.91 | 7,839,808.0 | +1.15% |
| 2025-12-08 | $276.6 | $269.5 | $7.11 | 5,904,757.0 | +1.66% |
| 2025-12-05 | $274.1 | $265.0 | $9.04 | 7,264,977.0 | -1.97% |
| 2025-12-04 | $284.2 | $271.3 | $12.98 | 5,853,995.0 | -0.64% |
| 2025-12-03 | $277.6 | $264.1 | $13.46 | 9,220,966.0 | +5.19% |
| 2025-12-02 | $272.6 | $263.2 | $9.34 | 8,871,146.0 | +1.32% |
| 2025-12-01 | $265.9 | $252.2 | $13.70 | 11,987,264.0 | -4.76% |
| 2025-11-28 | $279.9 | $269.3 | $10.58 | 8,977,768.0 | +2.96% |
| 2025-11-26 | $266.6 | $253.8 | $12.78 | 9,798,521.0 | +4.27% |
| 2025-11-25 | $254.4 | $240.7 | $13.63 | 8,410,688.0 | -0.72% |
| 2025-11-24 | $257.9 | $243.0 | $14.94 | 9,836,641.0 | +6.47% |
| 2025-11-21 | $246.1 | $231.2 | $14.96 | 12,301,117.0 | +0.94% |
| 2025-11-20 | $263.6 | $236.0 | $27.63 | 15,379,288.0 | -7.44% |
| 2025-11-19 | $262.8 | $247.0 | $15.80 | 12,824,292.0 | -1.72% |
| 2025-11-18 | $271.0 | $261.0 | $10.00 | 10,762,814.0 | -0.82% |
| 2025-11-17 | $277.8 | $258.2 | $19.61 | 15,606,550.0 | -7.06% |
| 2025-11-14 | $292.8 | $268.2 | $24.60 | 11,701,046.0 | +0.30% |
| 2025-11-13 | $304.0 | $279.8 | $24.13 | 10,972,796.0 | -6.86% |
| 2025-11-12 | $311.5 | $301.5 | $10.04 | 6,910,814.0 | -0.00% |
| 2025-11-11 | $317.1 | $303.6 | $13.50 | 6,969,786.0 | -4.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $284.7 | $252.2 | $32.54 | 70,324,053.0 | +0.83% |
| 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% |
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% |
1.31%
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):