Holen Sie sich die Stockscreener-App
196.29
1.20%
3.06
Coinbase Global Inc-Aktien (COIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $207.1 | $195.3 | $11.82 | 8,039,504.0 | +1.41% |
| 2026-03-12 | $198.0 | $192.5 | $5.54 | 7,972,114.0 | -2.72% |
| 2026-03-11 | $203.1 | $192.5 | $10.58 | 9,416,031.0 | +1.07% |
| 2026-03-10 | $206.0 | $194.8 | $11.26 | 10,791,141.0 | -1.64% |
| 2026-03-09 | $203.5 | $192.6 | $10.86 | 11,968,838.0 | +1.30% |
| 2026-03-06 | $202.7 | $194.7 | $8.08 | 11,462,488.0 | -4.13% |
| 2026-03-05 | $213.5 | $201.5 | $12.00 | 14,988,688.0 | -1.54% |
| 2026-03-04 | $212.1 | $195.4 | $16.67 | 27,098,897.0 | +14.57% |
| 2026-03-03 | $186.3 | $172.1 | $14.25 | 12,766,932.0 | -1.55% |
| 2026-03-02 | $186.3 | $172.2 | $14.13 | 12,235,694.0 | +5.34% |
| 2026-02-27 | $179.1 | $171.8 | $7.25 | 11,386,300.0 | -2.88% |
| 2026-02-26 | $186.4 | $176.8 | $9.64 | 12,690,705.0 | -1.57% |
| 2026-02-25 | $185.8 | $169.8 | $16.07 | 23,673,024.0 | +13.52% |
| 2026-02-24 | $162.3 | $152.7 | $9.58 | 10,399,659.0 | +1.12% |
| 2026-02-23 | $168.1 | $158.7 | $9.44 | 12,624,736.0 | -6.48% |
| 2026-02-20 | $175.5 | $164.1 | $11.42 | 13,627,865.0 | +3.26% |
| 2026-02-19 | $167.6 | $161.1 | $6.46 | 7,965,401.0 | +1.15% |
| 2026-02-18 | $173.9 | $163.2 | $10.73 | 13,740,348.0 | -1.19% |
| 2026-02-17 | $170.5 | $158.4 | $12.14 | 16,728,245.0 | +1.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $213.5 | $172.1 | $41.45 | 126,740,327.0 | +11.43% |
| 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% |
1.01%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):