Coinbase Global Inc./OS/Call [270]/MS
WKN MM4QJJ
ISIN DE000MM4QJJ9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.01.2026 | 21:30:37.473 | 0,350 BZ | 1.052 | 368,200 | 492.294,000 | 178.750,250 |
| 30.01.2026 | 21:30:37.473 | 0,350 BZ | 1.052 | 368,200 | 492.294,000 | 178.750,250 |
| 30.01.2026 | 21:27:01.129 | 0,350 BZ | 1.052 | 368,200 | 491.242,000 | 178.382,050 |
| 30.01.2026 | 21:23:51.740 | 0,350 BZ | 750 | 262,500 | 490.190,000 | 178.013,850 |
| 30.01.2026 | 21:23:02.741 | 0,350 BZ | 750 | 262,500 | 489.440,000 | 177.751,350 |
| 30.01.2026 | 21:12:25.336 | 0,350 BZ | 2.000 | 700,000 | 488.690,000 | 177.488,850 |
| 30.01.2026 | 21:08:16.621 | 0,350 BZ | 2.000 | 700,000 | 486.690,000 | 176.788,850 |
| 30.01.2026 | 21:06:31.537 | 0,350 BZ | 500 | 175,000 | 484.690,000 | 176.088,850 |
| 30.01.2026 | 21:05:16.950 | 0,350 BZ | 500 | 175,000 | 484.190,000 | 175.913,850 |
| 30.01.2026 | 20:12:56.470 | 0,360 BZ | 1.500 | 540,000 | 483.690,000 | 175.738,850 |
| 30.01.2026 | 20:10:38.529 | 0,360 BZ | 1.500 | 540,000 | 482.190,000 | 175.198,850 |
| 30.01.2026 | 19:16:57.557 | 0,350 G | - | - | 480.690,000 | 174.658,850 |
| 30.01.2026 | 19:02:36.674 | 0,350 BZ | 800 | 280,000 | 480.690,000 | 174.658,850 |
| 30.01.2026 | 19:02:01.700 | 0,350 BZ | 800 | 280,000 | 479.890,000 | 174.378,850 |
| 30.01.2026 | 18:35:58.384 | 0,350 BZ | 4.158 | 1.455,300 | 479.090,000 | 174.098,850 |
| 30.01.2026 | 18:35:21.805 | 0,350 BZ | 3.158 | 1.105,300 | 474.932,000 | 172.643,550 |
| 30.01.2026 | 18:33:40.238 | 0,360 BZ | 1.000 | 360,000 | 471.774,000 | 171.538,250 |
| 30.01.2026 | 18:24:26.636 | 0,360 BZ | 1.000 | 360,000 | 470.774,000 | 171.178,250 |
| 30.01.2026 | 18:20:32.510 | 0,360 BZ | 1.000 | 360,000 | 469.774,000 | 170.818,250 |
| 30.01.2026 | 18:16:22.745 | 0,360 BZ | 42.956 | 15.464,160 | 468.774,000 | 170.458,250 |
| 30.01.2026 | 18:12:15.827 | 0,350 BZ | 42.956 | 15.034,600 | 425.818,000 | 154.994,090 |
| 30.01.2026 | 18:12:00.314 | 0,350 G | - | - | 382.862,000 | 139.959,490 |
| 30.01.2026 | 17:58:17.907 | 0,360 BZ | 325 | 117,000 | 382.862,000 | 139.959,490 |
| 30.01.2026 | 17:58:04.321 | 0,350 BZ | 325 | 113,750 | 382.537,000 | 139.842,490 |
| 30.01.2026 | 17:26:26.751 | 0,360 BZ | 1.157 | 416,520 | 382.212,000 | 139.728,740 |
| 30.01.2026 | 17:24:44.857 | 0,360 BZ | 1.157 | 416,520 | 381.055,000 | 139.312,220 |
| 30.01.2026 | 17:22:46.952 | 0,370 BZ | 6.461 | 2.390,570 | 379.898,000 | 138.895,700 |
| 30.01.2026 | 17:21:59.767 | 0,360 BZ | 1.500 | 540,000 | 373.437,000 | 136.505,130 |
| 30.01.2026 | 17:16:17.816 | 0,370 BZ | 290 | 107,300 | 371.937,000 | 135.965,130 |
| 30.01.2026 | 17:14:14.990 | 0,370 BZ | 2.200 | 814,000 | 371.647,000 | 135.857,830 |
| 30.01.2026 | 17:10:53.687 | 0,370 BZ | 842 | 311,540 | 369.447,000 | 135.043,830 |
| 30.01.2026 | 17:08:21.187 | 0,370 BZ | 1.179 | 436,230 | 368.605,000 | 134.732,290 |
| 30.01.2026 | 17:02:40.024 | 0,370 BZ | 450 | 166,500 | 367.426,000 | 134.296,060 |
| 30.01.2026 | 16:47:13.130 | 0,380 BZ | 400 | 152,000 | 366.976,000 | 134.129,560 |
| 30.01.2026 | 16:46:14.616 | 0,380 BZ | 400 | 152,000 | 366.576,000 | 133.977,560 |
| 30.01.2026 | 16:35:44.348 | 0,380 BZ | 940 | 357,200 | 366.176,000 | 133.825,560 |
| 30.01.2026 | 16:35:34.662 | 0,370 BZ | 940 | 347,800 | 365.236,000 | 133.468,360 |
| 30.01.2026 | 16:21:43.739 | 0,370 BZ | 2.500 | 925,000 | 358.796,000 | 131.030,560 |
| 30.01.2026 | 16:05:42.115 | 0,380 BZ | 3.000 | 1.140,000 | 356.296,000 | 130.105,560 |
| 30.01.2026 | 16:05:33.541 | 0,370 BZ | 1.260 | 466,200 | 353.296,000 | 128.965,560 |
| 30.01.2026 | 16:02:13.036 | 0,370 BZ | 760 | 281,200 | 352.036,000 | 128.499,360 |
| 30.01.2026 | 16:00:26.695 | 0,370 BZ | 500 | 185,000 | 351.276,000 | 128.218,160 |
| 30.01.2026 | 15:48:29.990 | 0,370 BZ | 1.000 | 370,000 | 348.976,000 | 127.367,160 |
| 30.01.2026 | 15:33:03.284 | 0,380 BZ | 1.030 | 391,400 | 347.176,000 | 126.693,160 |
| 30.01.2026 | 15:32:49.840 | 0,370 BZ | 1.030 | 381,100 | 346.146,000 | 126.301,760 |
| 30.01.2026 | 15:29:29.159 | 0,380 BZ | 2.740 | 1.041,200 | 345.116,000 | 125.920,660 |
| 30.01.2026 | 15:29:23.929 | 0,370 BZ | 110 | 40,700 | 342.376,000 | 124.879,460 |
| 30.01.2026 | 15:28:54.336 | 0,380 BZ | 2.630 | 999,400 | 342.266,000 | 124.838,760 |
| 30.01.2026 | 15:17:32.511 | 0,370 BZ | 2.100 | 777,000 | 339.636,000 | 123.839,360 |
| 30.01.2026 | 14:59:02.502 | 0,360 BZ | 2.100 | 756,000 | 337.536,000 | 123.062,360 |
| 30.01.2026 | 14:34:52.986 | 0,360 BZ | 7.900 | 2.844,000 | 335.436,000 | 122.306,360 |
| 30.01.2026 | 14:33:05.460 | 0,360 BZ | 2.500 | 900,000 | 327.536,000 | 119.462,360 |
| 30.01.2026 | 14:20:57.221 | 0,370 BZ | 500 | 185,000 | 325.036,000 | 118.562,360 |
| 30.01.2026 | 13:59:41.432 | 0,370 BZ | 1.000 | 370,000 | 324.536,000 | 118.377,360 |
| 30.01.2026 | 12:54:31.391 | 0,370 BZ | 2.900 | 1.073,000 | 323.536,000 | 118.007,360 |
| 30.01.2026 | 12:47:07.816 | 0,370 BZ | 1.000 | 370,000 | 320.636,000 | 116.934,360 |
| 30.01.2026 | 12:42:23.582 | 0,370 BZ | 4.132 | 1.528,840 | 319.636,000 | 116.564,360 |
| 30.01.2026 | 12:39:18.836 | 0,370 BZ | 400 | 148,000 | 315.504,000 | 115.035,520 |
| 30.01.2026 | 12:35:01.111 | 0,370 BZ | 1.100 | 407,000 | 315.104,000 | 114.887,520 |
| 30.01.2026 | 12:34:00.986 | 0,370 BZ | 2.632 | 973,840 | 314.004,000 | 114.480,520 |
| 30.01.2026 | 12:16:52.315 | 0,370 BZ | 140.536 | 51.998,320 | 311.372,000 | 113.506,680 |
| 30.01.2026 | 12:16:02.550 | 0,370 BZ | 740 | 273,800 | 170.836,000 | 61.508,360 |
| 30.01.2026 | 12:07:40.617 | 0,360 BZ | 25.000 | 9.000,000 | 170.096,000 | 61.234,560 |
| 30.01.2026 | 11:58:01.960 | 0,360 BZ | 5.000 | 1.800,000 | 145.096,000 | 52.234,560 |
| 30.01.2026 | 11:55:31.527 | 0,360 BZ | 1.000 | 360,000 | 140.096,000 | 50.434,560 |
| 30.01.2026 | 11:50:01.311 | 0,360 BZ | 1.100 | 396,000 | 139.096,000 | 50.074,560 |
| 30.01.2026 | 11:36:24.648 | 0,360 BZ | 1.050 | 378,000 | 137.996,000 | 49.678,560 |
| 30.01.2026 | 11:34:28.751 | 0,360 BZ | 320 | 115,200 | 136.946,000 | 49.300,560 |
| 30.01.2026 | 11:24:33.965 | 0,360 BZ | 1.176 | 423,360 | 136.626,000 | 49.185,360 |
| 30.01.2026 | 11:23:46.141 | 0,360 BZ | 1.000 | 360,000 | 135.450,000 | 48.762,000 |
| 30.01.2026 | 11:16:52.826 | 0,360 BZ | 2.360 | 849,600 | 134.450,000 | 48.402,000 |
| 30.01.2026 | 11:08:12.165 | 0,360 BZ | 5 | 1,800 | 132.090,000 | 47.552,400 |
| 30.01.2026 | 11:07:12.116 | 0,360 BZ | 947 | 340,920 | 132.085,000 | 47.550,600 |
| 30.01.2026 | 11:05:31.627 | 0,360 BZ | 750 | 270,000 | 131.138,000 | 47.209,680 |
| 30.01.2026 | 10:46:27.503 | 0,360 BZ | 2.105 | 757,800 | 130.388,000 | 46.939,680 |
| 30.01.2026 | 10:45:13.991 | 0,360 BZ | 4.787 | 1.723,320 | 128.283,000 | 46.181,880 |
| 30.01.2026 | 10:44:26.883 | 0,360 BZ | 2.650 | 954,000 | 123.496,000 | 44.458,560 |
| 30.01.2026 | 10:41:04.643 | 0,360 BZ | 1.052 | 378,720 | 120.846,000 | 43.504,560 |
| 30.01.2026 | 10:39:17.807 | 0,360 BZ | 500 | 180,000 | 119.794,000 | 43.125,840 |
| 30.01.2026 | 10:34:01.279 | 0,360 BZ | 800 | 288,000 | 119.294,000 | 42.945,840 |
| 30.01.2026 | 10:33:57.569 | 0,360 BZ | 316 | 113,760 | 118.494,000 | 42.657,840 |
| 30.01.2026 | 10:30:50.134 | 0,360 BZ | 4.000 | 1.440,000 | 118.178,000 | 42.544,080 |
| 30.01.2026 | 10:19:41.258 | 0,360 BZ | 560 | 201,600 | 114.178,000 | 41.104,080 |
| 30.01.2026 | 10:16:08.214 | 0,360 BZ | 2.777 | 999,720 | 113.618,000 | 40.902,480 |
| 30.01.2026 | 10:14:25.708 | 0,360 BZ | 2.950 | 1.062,000 | 110.841,000 | 39.902,760 |
| 30.01.2026 | 10:05:29.870 | 0,360 BZ | 800 | 288,000 | 107.891,000 | 38.840,760 |
| 30.01.2026 | 10:03:31.275 | 0,360 BZ | 970 | 349,200 | 107.091,000 | 38.552,760 |
| 30.01.2026 | 10:00:15.078 | 0,360 BZ | 1.000 | 360,000 | 106.121,000 | 38.203,560 |
| 30.01.2026 | 09:58:52.109 | 0,360 BZ | 500 | 180,000 | 105.121,000 | 37.843,560 |
| 30.01.2026 | 09:58:10.124 | 0,360 BZ | 6.000 | 2.160,000 | 104.621,000 | 37.663,560 |
| 30.01.2026 | 09:55:38.427 | 0,360 BZ | 2.100 | 756,000 | 98.621,000 | 35.503,560 |
| 30.01.2026 | 09:53:54.766 | 0,360 BZ | 2.630 | 946,800 | 96.521,000 | 34.747,560 |
| 30.01.2026 | 09:53:08.002 | 0,360 G | - | - | 93.891,000 | 33.800,760 |
| 30.01.2026 | 09:52:05.738 | 0,360 BZ | 850 | 306,000 | 93.891,000 | 33.800,760 |
| 30.01.2026 | 09:49:46.546 | 0,360 BZ | 1.000 | 360,000 | 93.041,000 | 33.494,760 |
| 30.01.2026 | 09:47:59.768 | 0,360 BZ | 526 | 189,360 | 92.041,000 | 33.134,760 |
| 30.01.2026 | 09:45:39.693 | 0,360 BZ | 1.260 | 453,600 | 91.515,000 | 32.945,400 |
| 30.01.2026 | 09:44:30.846 | 0,360 BZ | 1.050 | 378,000 | 90.255,000 | 32.491,800 |
| 30.01.2026 | 09:41:21.475 | 0,360 BZ | 4.200 | 1.512,000 | 89.205,000 | 32.113,800 |
| 30.01.2026 | 09:37:15.861 | 0,360 BZ | 1.053 | 379,080 | 85.005,000 | 30.601,800 |