La bourse est fermée

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
224,61+14,52 (+6,91 %)
À partir de 01:39PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024216,48225,71210,76224,61224,616 244 170
01 mai 2024199,00218,52198,20210,09210,0910 153 700
30 avr. 2024214,35216,57202,59203,93203,939 127 900
29 avr. 2024229,94230,32216,54218,16218,169 576 100
26 avr. 2024220,77237,02218,66236,32236,326 044 900
25 avr. 2024216,05225,94213,64223,61223,615 143 500
24 avr. 2024236,83239,00223,87224,37224,376 737 400
23 avr. 2024223,62238,67223,61236,43236,437 338 400
22 avr. 2024216,79227,14215,03225,86225,868 207 000
19 avr. 2024223,83227,76210,18211,01211,019 269 900
18 avr. 2024215,57228,05213,25218,08218,089 403 900
17 avr. 2024222,04224,87205,90213,78213,789 440 200
16 avr. 2024223,00223,00205,67218,83218,8316 472 100
15 avr. 2024247,94249,74222,14223,41223,4111 239 800
12 avr. 2024259,42259,97244,31245,75245,758 951 800
11 avr. 2024250,99264,30247,31263,01263,018 655 100
10 avr. 2024238,24251,27234,12250,99250,998 416 000
09 avr. 2024253,23254,55241,10242,95242,957 824 700
08 avr. 2024252,86261,63249,68256,99256,9910 042 200
05 avr. 2024244,91253,96240,20240,90240,908 423 700
04 avr. 2024260,15261,50249,46249,61249,618 098 300
03 avr. 2024244,04256,00243,00251,58251,586 670 200
02 avr. 2024238,10248,13235,99245,84245,848 817 600
01 avr. 2024261,87268,81249,22252,11252,1110 010 700
28 mars 2024260,21270,79257,91265,12265,1211 201 600
27 mars 2024276,22276,61253,95256,70256,7011 092 600
26 mars 2024280,12280,83266,69266,81266,8110 316 200
25 mars 2024261,00283,48260,25279,71279,7113 941 700
22 mars 2024254,24260,72249,55255,51255,519 806 500
21 mars 2024260,24276,38256,27262,00262,0016 199 900
20 mars 2024231,38256,96228,80256,88256,8813 834 300
19 mars 2024223,24233,29216,16230,12230,1212 928 500
18 mars 2024238,61244,05230,21239,62239,629 734 500
15 mars 2024225,06244,65222,83242,36242,3617 219 000
14 mars 2024245,00248,27227,24233,67233,6718 789 300
13 mars 2024253,36269,39250,53251,73251,7317 329 800
12 mars 2024257,83260,79242,09256,14256,1414 666 200
11 mars 2024270,08271,65253,96254,17254,1720 296 400
08 mars 2024246,00270,55244,90256,62256,6221 838 300
07 mars 2024240,00242,87235,50242,62242,6210 553 700
06 mars 2024229,20239,90223,03238,55238,5517 936 700
05 mars 2024230,00239,98215,40216,77216,7723 863 300
04 mars 2024217,39236,46212,25229,15229,1523 294 900
01 mars 2024202,70206,39196,01205,77205,779 251 200
29 févr. 2024206,46211,31193,88203,56203,5616 237 800
28 févr. 2024209,41212,22197,66200,80200,8025 397 100
27 févr. 2024205,18209,94192,09199,22199,2222 679 100
26 févr. 2024168,66196,95168,40193,94193,9422 593 700
23 févr. 2024167,38170,00160,66165,98165,987 191 200
22 févr. 2024164,85171,99163,80170,91170,919 027 300
21 févr. 2024164,25168,09161,19162,41162,4110 689 600
20 févr. 2024179,87181,31163,39173,30173,3016 196 500
16 févr. 2024189,05193,64178,80180,31180,3133 172 400
15 févr. 2024168,79172,82162,08165,67165,6722 992 800
14 févr. 2024151,83161,13150,40160,38160,3818 041 800
13 févr. 2024138,39143,75137,13140,39140,399 568 800
12 févr. 2024141,10150,35140,99147,31147,3110 977 100
09 févr. 2024142,16144,55137,17141,99141,9915 985 100
08 févr. 2024127,22133,05125,81132,55132,5511 315 900
07 févr. 2024119,68124,40114,51122,07122,078 985 100
06 févr. 2024118,61120,90115,90119,79119,796 740 600
05 févr. 2024128,70128,89115,80117,30117,3013 067 300
02 févr. 2024126,90130,13125,55129,22129,226 086 000
01 févr. 2024128,75132,07124,24128,95128,958 464 300
31 janv. 2024129,09135,55127,57128,20128,209 838 800
30 janv. 2024136,05136,70130,44130,82130,828 745 700
29 janv. 2024127,09136,89125,80132,82132,8217 813 700
26 janv. 2024127,52128,10121,46125,20125,2013 956 300
25 janv. 2024122,38124,26118,92121,01121,018 166 400
24 janv. 2024127,28127,97120,79121,34121,349 118 900
23 janv. 2024122,41126,15120,33124,19124,199 737 100
22 janv. 2024124,05131,78122,50128,21128,2112 042 600
19 janv. 2024124,34124,82118,02124,75124,7516 659 700
18 janv. 2024133,25137,31123,93124,34124,3414 519 500
17 janv. 2024130,51134,26129,41133,86133,868 133 100
16 janv. 2024129,44136,40126,88133,88133,8814 789 700
12 janv. 2024137,19141,07130,37130,78130,7820 314 600
11 janv. 2024159,19161,04140,01141,16141,1631 754 200
10 janv. 2024149,21153,47143,15151,29151,2918 718 200
09 janv. 2024159,60159,99151,32151,99151,9912 959 700
08 janv. 2024157,80161,38146,51159,42159,4218 125 700
05 janv. 2024152,67157,69151,09153,98153,9810 848 900
04 janv. 2024152,50161,28148,81155,60155,6014 874 300
03 janv. 2024146,00156,25144,11152,24152,2418 573 800
02 janv. 2024173,02175,57155,35156,88156,8826 549 400
29 déc. 2023186,06187,25171,00173,92173,9219 671 200
28 déc. 2023179,31187,39177,75186,36186,3617 276 300
27 déc. 2023176,32186,97175,50185,24185,2415 569 900
26 déc. 2023174,80178,12169,05172,05172,0512 544 800
22 déc. 2023169,77178,70167,90175,48175,4815 788 000
21 déc. 2023166,71170,17163,10168,03168,0312 081 500
20 déc. 2023164,73169,48160,07161,86161,8616 021 900
19 déc. 2023155,50162,09153,61161,16161,1613 906 800
18 déc. 2023144,81155,01144,00153,43153,439 959 900
15 déc. 2023151,81151,92146,84147,90147,9011 258 600
14 déc. 2023152,10154,74149,10153,63153,6312 095 100
13 déc. 2023139,62150,65137,15150,46150,4612 514 900
12 déc. 2023139,89141,75135,99139,62139,628 303 500
11 déc. 2023141,50142,87135,99138,02138,0212 160 400
08 déc. 2023136,19146,74135,85146,62146,6211 969 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...