Coinbase Global Inc./OS/Call [180]/MS
WKN MR6UBM
ISIN DE000MR6UBM2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.08.2026 | 21:31:48.266 | 0,360 BZ | 50 | 18,000 | 612.111,000 | 206.689,380 |
| 27.08.2026 | 21:31:48.266 | 0,360 BZ | 50 | 18,000 | 612.111,000 | 206.689,380 |
| 27.08.2026 | 20:29:58.164 | 0,350 BZ | 50 | 17,500 | 612.061,000 | 206.671,380 |
| 27.08.2026 | 19:59:20.914 | 0,350 G | - | - | 612.011,000 | 206.653,880 |
| 27.08.2026 | 19:58:26.031 | 0,360 BZ | 15.706 | 5.654,160 | 612.011,000 | 206.653,880 |
| 27.08.2026 | 19:58:19.948 | 0,360 BZ | 7.651 | 2.754,360 | 596.305,000 | 200.999,720 |
| 27.08.2026 | 19:36:08.609 | 0,370 BZ | 2.500 | 925,000 | 588.654,000 | 198.245,360 |
| 27.08.2026 | 19:35:35.984 | 0,370 BZ | 5.555 | 2.055,350 | 586.154,000 | 197.320,360 |
| 27.08.2026 | 19:15:11.502 | 0,380 BZ | 6.800 | 2.584,000 | 580.599,000 | 195.265,010 |
| 27.08.2026 | 18:41:06.125 | 0,370 BZ | 2.800 | 1.036,000 | 573.799,000 | 192.681,010 |
| 27.08.2026 | 18:35:41.091 | 0,370 BZ | 4.000 | 1.480,000 | 570.999,000 | 191.645,010 |
| 27.08.2026 | 18:31:02.947 | 0,370 BZ | 11.500 | 4.255,000 | 566.999,000 | 190.165,010 |
| 27.08.2026 | 18:29:38.485 | 0,370 BZ | 7.000 | 2.590,000 | 555.499,000 | 185.910,010 |
| 27.08.2026 | 18:26:18.064 | 0,370 BZ | 2.000 | 740,000 | 548.499,000 | 183.320,010 |
| 27.08.2026 | 18:17:17.377 | 0,370 BZ | 2.500 | 925,000 | 546.499,000 | 182.580,010 |
| 27.08.2026 | 17:45:19.421 | 0,380 BZ | 2.675 | 1.016,500 | 543.999,000 | 181.655,010 |
| 27.08.2026 | 17:42:29.566 | 0,370 BZ | 1.000 | 370,000 | 541.324,000 | 180.638,510 |
| 27.08.2026 | 17:36:01.766 | 0,360 BZ | 3.000 | 1.080,000 | 540.324,000 | 180.268,510 |
| 27.08.2026 | 17:30:19.946 | 0,370 BZ | 100 | 37,000 | 537.324,000 | 179.188,510 |
| 27.08.2026 | 17:28:27.557 | 0,370 BZ | 800 | 296,000 | 537.224,000 | 179.151,510 |
| 27.08.2026 | 17:23:56.996 | 0,370 BZ | 4.400 | 1.628,000 | 536.424,000 | 178.855,510 |
| 27.08.2026 | 17:23:52.751 | 0,370 BZ | 2.000 | 740,000 | 532.024,000 | 177.227,510 |
| 27.08.2026 | 17:21:11.454 | 0,380 BZ | 500 | 190,000 | 530.024,000 | 176.487,510 |
| 27.08.2026 | 17:19:51.744 | 0,380 BZ | 4.500 | 1.710,000 | 529.524,000 | 176.297,510 |
| 27.08.2026 | 17:18:42.149 | 0,370 BZ | 2.000 | 740,000 | 525.024,000 | 174.587,510 |
| 27.08.2026 | 17:15:32.826 | 0,380 BZ | 2.000 | 760,000 | 523.024,000 | 173.847,510 |
| 27.08.2026 | 17:13:58.641 | 0,370 BZ | 2.600 | 962,000 | 521.024,000 | 173.087,510 |
| 27.08.2026 | 17:08:25.505 | 0,370 BZ | 37.500 | 13.875,000 | 518.424,000 | 172.125,510 |
| 27.08.2026 | 16:47:28.934 | 0,370 BZ | 850 | 314,500 | 480.924,000 | 158.250,510 |
| 27.08.2026 | 16:39:01.410 | 0,360 BZ | 7.000 | 2.520,000 | 480.074,000 | 157.936,010 |
| 27.08.2026 | 16:22:20.865 | 0,350 BZ | 10.000 | 3.500,000 | 473.074,000 | 155.416,010 |
| 27.08.2026 | 16:17:40.954 | 0,350 BZ | 150 | 52,500 | 463.074,000 | 151.916,010 |
| 27.08.2026 | 16:10:32.217 | 0,350 BZ | 3.000 | 1.050,000 | 462.924,000 | 151.863,510 |
| 27.08.2026 | 16:05:59.647 | 0,360 BZ | 5.000 | 1.800,000 | 459.924,000 | 150.813,510 |
| 27.08.2026 | 15:50:49.992 | 0,340 BZ | 4.500 | 1.530,000 | 454.924,000 | 149.013,510 |
| 27.08.2026 | 15:42:08.949 | 0,330 BZ | 7.000 | 2.310,000 | 450.424,000 | 147.483,510 |
| 27.08.2026 | 15:30:36.269 | 0,320 BZ | 4.000 | 1.280,000 | 443.424,000 | 145.173,510 |
| 27.08.2026 | 15:30:21.434 | 0,320 BZ | 1.000 | 320,000 | 439.424,000 | 143.893,510 |
| 27.08.2026 | 15:30:08.939 | 0,330 BZ | 3.000 | 990,000 | 438.424,000 | 143.573,510 |
| 27.08.2026 | 15:15:42.196 | 0,320 G | - | - | 435.424,000 | 142.583,510 |
| 27.08.2026 | 15:01:09.881 | 0,320 BZ | 3.300 | 1.056,000 | 435.424,000 | 142.583,510 |
| 27.08.2026 | 14:54:12.538 | 0,330 BZ | 3.300 | 1.089,000 | 432.124,000 | 141.527,510 |
| 27.08.2026 | 14:42:56.887 | 0,320 BZ | 35.912 | 11.491,840 | 428.824,000 | 140.438,510 |
| 27.08.2026 | 14:35:22.388 | 0,330 BZ | 4.500 | 1.485,000 | 392.912,000 | 128.946,670 |
| 27.08.2026 | 14:15:09.718 | 0,330 BZ | 2.500 | 825,000 | 388.412,000 | 127.461,670 |
| 27.08.2026 | 14:07:46.066 | 0,330 BZ | 500 | 165,000 | 385.912,000 | 126.636,670 |
| 27.08.2026 | 14:04:27.659 | 0,330 BZ | 2.000 | 660,000 | 385.412,000 | 126.471,670 |
| 27.08.2026 | 13:56:01.810 | 0,330 BZ | 7.000 | 2.310,000 | 383.412,000 | 125.811,670 |
| 27.08.2026 | 13:46:40.715 | 0,330 BZ | 2.000 | 660,000 | 376.412,000 | 123.501,670 |
| 27.08.2026 | 13:25:33.228 | 0,330 BZ | 1.500 | 495,000 | 374.412,000 | 122.841,670 |
| 27.08.2026 | 13:24:27.465 | 0,330 BZ | 575 | 189,750 | 372.912,000 | 122.346,670 |
| 27.08.2026 | 13:04:06.944 | 0,330 BZ | 7.000 | 2.310,000 | 372.337,000 | 122.156,920 |
| 27.08.2026 | 12:46:51.490 | 0,330 BZ | 1.000 | 330,000 | 365.337,000 | 119.846,920 |
| 27.08.2026 | 12:35:36.694 | 0,330 BZ | 3.500 | 1.155,000 | 364.337,000 | 119.516,920 |
| 27.08.2026 | 12:33:42.475 | 0,330 BZ | 300 | 99,000 | 360.837,000 | 118.361,920 |
| 27.08.2026 | 12:33:06.908 | 0,330 BZ | 2.000 | 660,000 | 360.537,000 | 118.262,920 |
| 27.08.2026 | 12:32:48.715 | 0,330 BZ | 1.537 | 507,210 | 358.537,000 | 117.602,920 |
| 27.08.2026 | 12:26:17.726 | 0,330 BZ | 28.507 | 9.407,310 | 357.000,000 | 117.095,710 |
| 27.08.2026 | 12:25:23.028 | 0,330 BZ | 4.000 | 1.320,000 | 328.493,000 | 107.688,400 |
| 27.08.2026 | 12:11:58.462 | 0,340 BZ | 9.444 | 3.210,960 | 324.493,000 | 106.368,400 |
| 27.08.2026 | 12:03:25.889 | 0,340 BZ | 1.563 | 531,420 | 315.049,000 | 103.157,440 |
| 27.08.2026 | 11:56:32.163 | 0,340 BZ | 1.500 | 510,000 | 313.486,000 | 102.626,020 |
| 27.08.2026 | 11:46:26.758 | 0,340 BZ | 500 | 170,000 | 311.986,000 | 102.116,020 |
| 27.08.2026 | 11:35:15.087 | 0,340 BZ | 500 | 170,000 | 311.486,000 | 101.946,020 |
| 27.08.2026 | 11:35:08.057 | 0,340 BZ | 3.000 | 1.020,000 | 310.986,000 | 101.776,020 |
| 27.08.2026 | 11:12:14.277 | 0,340 BZ | 7.990 | 2.716,600 | 307.986,000 | 100.756,020 |
| 27.08.2026 | 11:10:34.423 | 0,340 BZ | 10 | 3,400 | 299.996,000 | 98.039,420 |
| 27.08.2026 | 11:06:48.393 | 0,330 BZ | 11.100 | 3.663,000 | 299.986,000 | 98.036,020 |
| 27.08.2026 | 10:57:01.608 | 0,340 BZ | 7.000 | 2.380,000 | 288.886,000 | 94.373,020 |
| 27.08.2026 | 10:52:54.389 | 0,340 BZ | 100 | 34,000 | 281.886,000 | 91.993,020 |
| 27.08.2026 | 10:52:50.263 | 0,340 BZ | 1.000 | 340,000 | 281.786,000 | 91.959,020 |
| 27.08.2026 | 10:41:42.177 | 0,340 BZ | 3.000 | 1.020,000 | 280.786,000 | 91.619,020 |
| 27.08.2026 | 10:35:53.956 | 0,330 BZ | 850 | 280,500 | 277.786,000 | 90.599,020 |
| 27.08.2026 | 10:31:58.582 | 0,340 BZ | 850 | 289,000 | 276.936,000 | 90.318,520 |
| 27.08.2026 | 10:28:08.044 | 0,330 BZ | 14.300 | 4.719,000 | 276.086,000 | 90.029,520 |
| 27.08.2026 | 10:27:47.195 | 0,340 BZ | 4.000 | 1.360,000 | 261.786,000 | 85.310,520 |
| 27.08.2026 | 10:18:32.508 | 0,330 BZ | 3.000 | 990,000 | 257.786,000 | 83.950,520 |
| 27.08.2026 | 10:17:10.260 | 0,330 BZ | 300 | 99,000 | 254.786,000 | 82.960,520 |
| 27.08.2026 | 10:14:21.714 | 0,330 BZ | 7.000 | 2.310,000 | 254.486,000 | 82.861,520 |
| 27.08.2026 | 10:13:16.724 | 0,330 BZ | 22.400 | 7.392,000 | 247.486,000 | 80.551,520 |
| 27.08.2026 | 10:12:14.282 | 0,330 BZ | 100.000 | 33.000,000 | 225.086,000 | 73.159,520 |
| 27.08.2026 | 10:07:22.452 | 0,330 BZ | 12.000 | 3.960,000 | 125.086,000 | 40.159,520 |
| 27.08.2026 | 10:03:11.166 | 0,330 BZ | 40 | 13,200 | 113.086,000 | 36.199,520 |
| 27.08.2026 | 10:02:53.218 | 0,330 BZ | 1.400 | 462,000 | 113.046,000 | 36.186,320 |
| 27.08.2026 | 09:59:42.663 | 0,320 BZ | 7.500 | 2.400,000 | 111.646,000 | 35.724,320 |
| 27.08.2026 | 09:58:16.946 | 0,315 G | - | - | 104.146,000 | 33.324,320 |
| 27.08.2026 | 09:57:14.537 | 0,320 BZ | 950 | 304,000 | 104.146,000 | 33.324,320 |
| 27.08.2026 | 09:55:15.047 | 0,320 BZ | 450 | 144,000 | 103.196,000 | 33.020,320 |
| 27.08.2026 | 09:50:54.030 | 0,320 BZ | 180 | 57,600 | 102.746,000 | 32.876,320 |
| 27.08.2026 | 09:41:55.612 | 0,320 BZ | 7.000 | 2.240,000 | 102.566,000 | 32.818,720 |
| 27.08.2026 | 09:41:26.834 | 0,320 BZ | 400 | 128,000 | 95.566,000 | 30.578,720 |
| 27.08.2026 | 09:39:17.827 | 0,320 BZ | 110 | 35,200 | 95.166,000 | 30.450,720 |
| 27.08.2026 | 09:22:53.353 | 0,320 BZ | 1.000 | 320,000 | 95.056,000 | 30.415,520 |
| 27.08.2026 | 09:19:12.395 | 0,320 BZ | 7.000 | 2.240,000 | 94.056,000 | 30.095,520 |
| 27.08.2026 | 09:17:03.731 | 0,320 BZ | 1.300 | 416,000 | 87.056,000 | 27.855,520 |
| 27.08.2026 | 09:16:47.222 | 0,320 BZ | 1.000 | 320,000 | 85.756,000 | 27.439,520 |
| 27.08.2026 | 09:15:48.145 | 0,320 BZ | 3.500 | 1.120,000 | 84.756,000 | 27.119,520 |
| 27.08.2026 | 09:04:16.503 | 0,320 BZ | 16.000 | 5.120,000 | 81.256,000 | 25.999,520 |
| 27.08.2026 | 08:52:41.148 | 0,320 BZ | 2.000 | 640,000 | 65.256,000 | 20.879,520 |
| 27.08.2026 | 08:50:45.635 | 0,320 BZ | 400 | 128,000 | 63.256,000 | 20.239,520 |