Couchbase Inc (BASE)

BASE
🏛️ Vereinigte Staaten →
24.51
Letzte Aktualisierung: 2025-09-23
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 15.42 15.72 15.25 15.59 0.3M
2024-12-30 15.13 15.33 15.02 15.27 0.3M
2024-12-27 15.47 15.56 15.10 15.24 0.4M
2024-12-26 15.50 15.69 15.33 15.59 0.3M
2024-12-24 15.24 15.53 15.24 15.50 0.2M
2024-12-23 15.40 15.49 15.08 15.27 0.4M
2024-12-20 15.14 15.55 15.12 15.44 0.7M
2024-12-19 15.56 15.83 15.26 15.38 0.6M
2024-12-18 15.77 15.94 14.84 15.26 0.7M
2024-12-17 15.43 15.82 15.34 15.69 0.3M
2024-12-16 15.20 15.68 14.84 15.54 0.6M
2024-12-13 16.10 16.30 15.30 15.34 0.5M
2024-12-12 16.53 16.71 16.13 16.15 0.4M
2024-12-11 15.88 16.31 15.84 16.07 0.4M
2024-12-10 15.83 16.08 15.64 15.87 0.5M
2024-12-09 16.62 16.77 15.69 15.90 0.6M
2024-12-06 16.47 16.75 15.91 16.38 0.8M
2024-12-05 16.26 17.06 16.15 16.47 1.0M
2024-12-04 18.17 18.27 16.00 16.49 2.4M
2024-12-03 20.25 21.37 20.25 21.12 0.7M
2024-12-02 20.50 21.00 20.28 20.52 0.4M
2024-11-29 20.46 20.60 20.22 20.51 0.2M
2024-11-27 20.51 20.75 20.06 20.33 0.2M
2024-11-26 20.58 20.88 20.40 20.42 0.2M
2024-11-25 21.25 21.54 20.62 20.64 0.4M
2024-11-22 21.10 21.52 20.79 20.93 0.4M
2024-11-21 20.66 21.35 20.54 21.02 0.3M
2024-11-20 20.41 20.56 19.88 20.39 0.2M
2024-11-19 19.38 20.24 19.30 20.19 0.4M
2024-11-18 19.31 19.70 19.12 19.64 0.3M
2024-11-15 19.39 19.85 19.04 19.25 0.4M
2024-11-14 19.39 19.58 19.10 19.18 0.2M
2024-11-13 19.57 20.11 19.48 19.53 0.3M
2024-11-12 18.55 19.58 18.47 19.57 0.4M
2024-11-11 18.49 18.56 17.86 18.55 0.4M
2024-11-08 18.06 18.26 17.80 18.17 0.2M
2024-11-07 17.70 18.18 17.70 17.94 0.2M
2024-11-06 17.81 17.97 17.37 17.80 0.3M
2024-11-05 16.08 16.74 15.65 16.72 0.4M
2024-11-04 16.25 16.29 15.84 15.93 0.3M
2024-11-01 16.18 16.52 16.17 16.25 0.2M
2024-10-31 16.35 16.49 15.97 16.07 0.2M
2024-10-30 16.57 16.75 16.42 16.44 0.2M
2024-10-29 16.42 16.62 16.29 16.57 0.1M
2024-10-28 16.33 16.63 16.26 16.46 0.2M
2024-10-25 16.39 16.70 16.19 16.30 0.2M
2024-10-24 16.36 16.50 15.96 16.15 0.2M
2024-10-23 16.65 16.84 15.88 16.25 0.3M
2024-10-22 16.98 17.06 16.70 16.72 0.2M
2024-10-21 17.29 17.43 16.59 17.11 0.3M
2024-10-18 17.20 17.66 17.12 17.38 0.6M
2024-10-17 17.10 17.34 16.68 17.07 0.5M
2024-10-16 16.92 16.92 16.22 16.32 0.4M
2024-10-15 16.43 17.18 16.23 16.83 0.5M
2024-10-14 16.18 16.76 16.07 16.62 0.6M
2024-10-11 15.59 16.16 15.54 16.09 0.3M
2024-10-10 15.11 15.62 15.06 15.61 0.2M
2024-10-09 15.32 15.71 15.24 15.35 0.3M
2024-10-08 15.47 15.65 15.28 15.36 0.4M
2024-10-07 15.28 15.53 14.96 15.40 0.5M
2024-10-04 14.62 14.74 14.32 14.65 0.5M
2024-10-03 14.78 15.11 14.18 14.37 0.5M
2024-10-02 15.03 15.44 14.62 14.93 0.6M
2024-10-01 16.00 16.21 14.90 15.05 0.9M
2024-09-30 15.18 16.14 15.14 16.12 0.8M
2024-09-27 15.02 15.38 14.89 15.29 0.5M
2024-09-26 14.65 15.01 14.25 14.91 0.5M
2024-09-25 14.59 14.76 14.22 14.47 0.4M
2024-09-24 14.56 14.87 14.21 14.59 0.7M
2024-09-23 13.73 14.00 13.53 13.99 2.6M
2024-09-20 14.13 14.26 13.60 13.67 2.1M
2024-09-19 14.28 14.34 14.06 14.11 0.4M
2024-09-18 14.11 14.37 13.91 13.92 0.6M
2024-09-17 14.38 14.53 13.95 14.09 0.5M
2024-09-16 14.86 15.06 14.07 14.19 0.8M
2024-09-13 15.07 15.45 14.61 14.86 0.6M
2024-09-12 14.71 15.06 14.60 14.83 0.4M
2024-09-11 14.77 14.97 14.61 14.66 0.4M
2024-09-10 15.86 15.91 14.95 14.96 0.4M
2024-09-09 15.98 16.79 15.66 15.67 0.6M
2024-09-06 16.14 16.38 15.60 15.85 0.7M
2024-09-05 15.68 17.34 15.36 16.10 1.4M
2024-09-04 18.89 19.45 18.59 18.99 0.6M
2024-09-03 19.28 19.78 18.91 18.97 0.7M
2024-08-30 19.00 19.68 18.73 19.62 0.5M
2024-08-29 18.80 19.00 18.63 18.71 0.2M
2024-08-28 18.45 18.73 18.24 18.60 0.2M
2024-08-27 18.47 18.71 18.14 18.49 0.2M
2024-08-26 18.35 18.93 18.25 18.71 0.2M
2024-08-23 18.33 18.56 18.14 18.27 0.3M
2024-08-22 18.59 18.70 18.13 18.18 0.1M
2024-08-21 18.40 18.63 18.06 18.60 0.2M
2024-08-20 18.29 18.45 17.87 18.20 0.2M
2024-08-19 17.63 18.31 17.51 18.30 0.2M
2024-08-16 17.95 18.27 17.95 18.11 0.3M
2024-08-15 18.05 18.26 17.83 17.91 0.2M
2024-08-14 17.94 18.31 17.39 17.55 0.1M
2024-08-13 17.46 17.77 17.18 17.76 0.3M
2024-08-12 17.41 17.44 16.97 17.29 0.2M
2024-08-09 17.63 17.82 17.33 17.47 0.2M
2024-08-08 17.50 17.92 17.06 17.74 0.2M
2024-08-07 17.67 17.89 17.11 17.14 0.2M
2024-08-06 17.14 17.47 16.55 17.23 0.5M
2024-08-05 16.34 17.07 16.34 16.89 0.4M
2024-08-02 17.05 17.47 16.63 17.24 0.4M
2024-08-01 19.06 19.13 17.66 17.95 0.3M
2024-07-31 19.90 19.92 18.98 19.19 0.5M
2024-07-30 19.83 20.22 19.26 19.68 0.3M
2024-07-29 19.94 20.24 19.59 19.80 0.2M
2024-07-26 20.00 20.67 19.61 19.84 0.4M
2024-07-25 19.40 20.09 19.19 19.87 0.5M
2024-07-24 19.38 19.69 19.11 19.30 0.5M
2024-07-23 18.84 19.72 18.79 19.60 0.5M
2024-07-22 18.09 18.81 17.91 18.78 0.3M
2024-07-19 18.01 18.24 17.74 17.88 0.2M
2024-07-18 18.61 18.80 17.90 17.99 0.3M
2024-07-17 18.27 18.73 18.14 18.61 0.5M
2024-07-16 19.02 19.02 18.37 18.67 0.5M
2024-07-15 17.40 18.89 17.28 18.61 0.7M
2024-07-12 17.57 17.73 17.34 17.38 0.5M
2024-07-11 17.60 17.84 17.30 17.44 0.4M
2024-07-10 17.63 17.70 17.09 17.30 0.3M
2024-07-09 18.13 18.19 17.12 17.50 0.4M
2024-07-08 18.14 18.25 17.91 18.18 0.5M
2024-07-05 17.73 18.26 17.59 18.06 0.5M
2024-07-03 18.06 18.19 17.91 17.99 0.2M
2024-07-02 17.74 18.13 17.56 18.04 0.6M
2024-07-01 18.32 18.39 17.78 17.80 0.7M
2024-06-28 18.71 19.08 18.05 18.26 2.3M
2024-06-27 17.75 18.78 17.70 18.72 0.5M
2024-06-26 17.78 17.78 17.46 17.59 0.4M
2024-06-25 17.05 17.55 16.79 17.50 0.4M
2024-06-24 16.69 17.14 16.53 17.05 0.3M
2024-06-21 16.56 16.90 16.35 16.77 0.7M
2024-06-20 16.84 16.90 16.25 16.50 0.5M
2024-06-18 17.31 17.32 16.67 16.86 0.4M
2024-06-17 17.67 17.75 16.96 17.31 1.4M
2024-06-14 17.71 18.14 17.71 17.93 0.4M
2024-06-13 18.63 18.63 17.80 17.85 0.4M
2024-06-12 18.33 19.46 18.29 18.63 0.5M
2024-06-11 18.04 18.15 17.54 17.93 0.4M
2024-06-10 17.85 18.31 17.69 18.16 0.4M
2024-06-07 18.24 18.24 17.57 17.97 0.7M
2024-06-06 19.10 19.47 16.93 18.41 2.9M
2024-06-05 21.47 21.99 21.06 21.53 0.9M
2024-06-04 21.64 21.97 21.06 21.27 0.5M
2024-06-03 22.81 23.11 21.32 21.57 1.1M
2024-05-31 23.81 23.95 22.17 22.67 1.0M
2024-05-30 25.06 25.18 23.69 23.84 0.4M
2024-05-29 25.51 26.06 25.40 25.55 0.3M
2024-05-28 26.67 26.67 25.92 25.99 0.3M
2024-05-24 26.28 27.07 26.28 26.54 0.2M
2024-05-23 27.09 27.48 26.15 26.28 0.3M
2024-05-22 27.90 28.07 26.41 26.83 0.4M
2024-05-21 28.14 28.67 27.93 28.14 0.3M
2024-05-20 27.49 28.30 27.37 28.28 0.7M
2024-05-17 26.64 27.61 26.37 27.58 0.5M
2024-05-16 26.81 26.95 26.44 26.52 0.2M
2024-05-15 26.55 26.95 26.07 26.82 0.3M
2024-05-14 26.19 26.63 25.95 25.99 0.4M
2024-05-13 26.35 26.90 25.94 26.08 0.3M
2024-05-10 26.04 26.94 25.97 26.06 0.4M
2024-05-09 25.47 26.05 25.46 25.98 0.3M
2024-05-08 25.82 26.15 25.48 25.57 0.7M
2024-05-07 25.99 26.20 25.58 26.03 0.4M
2024-05-06 26.20 26.49 25.97 26.04 0.3M
2024-05-03 25.86 26.36 25.77 25.89 0.4M
2024-05-02 24.48 25.19 23.84 25.17 0.4M
2024-05-01 24.19 24.95 23.66 24.22 0.5M
2024-04-30 24.41 24.61 23.81 24.14 0.4M
2024-04-29 25.48 25.70 24.26 24.60 0.4M
2024-04-26 23.89 25.50 23.64 25.47 0.5M
2024-04-25 23.59 23.83 22.86 23.60 0.3M
2024-04-24 24.29 24.53 23.93 24.06 0.4M
2024-04-23 23.17 24.20 23.13 24.09 0.4M
2024-04-22 23.16 23.22 22.58 23.05 0.5M
2024-04-19 23.40 23.64 22.50 22.90 0.5M
2024-04-18 23.82 24.26 23.43 23.52 0.4M
2024-04-17 24.58 24.93 23.83 23.83 0.3M
2024-04-16 24.01 24.73 23.44 24.35 0.4M
2024-04-15 24.70 24.73 23.70 24.02 0.5M
2024-04-12 25.17 25.45 24.58 24.67 0.5M
2024-04-11 25.35 25.67 25.10 25.45 0.4M
2024-04-10 24.82 25.73 24.43 25.18 0.9M
2024-04-09 26.74 26.74 25.36 25.55 0.4M
2024-04-08 27.05 27.24 26.47 26.59 0.4M
2024-04-05 26.28 27.08 26.10 26.91 0.6M
2024-04-04 26.54 27.03 25.94 26.11 0.3M
2024-04-03 26.05 26.39 25.82 26.27 0.3M
2024-04-02 25.68 26.19 25.39 26.05 0.3M
2024-04-01 26.31 26.56 25.84 26.16 0.2M
2024-03-28 26.06 26.79 26.02 26.31 0.6M
2024-03-27 26.31 26.34 25.68 26.12 0.3M
2024-03-26 26.76 26.92 25.97 25.98 0.3M
2024-03-25 26.64 27.18 26.58 26.67 0.3M
2024-03-22 27.52 27.74 26.48 26.78 0.6M
2024-03-21 27.39 28.42 27.34 27.40 1.0M
2024-03-20 27.00 27.38 26.09 27.24 0.5M
2024-03-19 26.64 27.18 26.17 26.95 0.4M
2024-03-18 27.20 27.45 26.56 27.03 1.2M
2024-03-15 27.79 27.87 26.96 27.19 1.1M
2024-03-14 27.88 28.69 27.73 28.08 0.9M
2024-03-13 27.83 28.15 27.18 27.88 0.5M
2024-03-12 27.22 27.81 27.22 27.65 0.4M
2024-03-11 27.91 27.92 26.92 27.07 0.5M
2024-03-08 28.17 29.00 27.34 28.33 1.3M
2024-03-07 27.98 29.70 27.98 29.26 0.8M
2024-03-06 31.12 32.00 27.52 27.98 1.5M
2024-03-05 27.85 27.85 26.70 26.90 0.7M
2024-03-04 28.82 28.82 27.58 27.97 0.4M
2024-03-01 28.01 28.95 27.70 28.76 0.5M
2024-02-29 27.85 28.12 27.44 28.08 0.3M
2024-02-28 27.07 27.69 26.81 27.48 0.3M
2024-02-27 28.18 28.45 27.22 27.45 0.3M
2024-02-26 27.65 28.35 27.23 28.01 0.3M
2024-02-23 27.59 27.79 27.12 27.37 0.3M
2024-02-22 27.46 27.91 27.20 27.54 0.3M
2024-02-21 26.63 26.94 26.43 26.81 0.2M
2024-02-20 26.95 27.20 26.41 26.92 0.4M
2024-02-16 27.87 28.50 27.40 27.93 0.4M
2024-02-15 27.56 28.19 27.24 28.07 0.4M
2024-02-14 26.69 27.70 26.53 27.48 0.3M
2024-02-13 26.83 27.10 25.76 26.30 0.4M
2024-02-12 28.03 28.44 27.44 27.51 0.4M
2024-02-09 27.78 28.03 27.29 27.92 0.5M
2024-02-08 27.25 27.88 27.16 27.49 0.4M
2024-02-07 27.42 27.61 26.97 27.34 0.4M
2024-02-06 27.64 27.64 26.71 27.28 0.6M
2024-02-05 26.83 27.56 26.56 27.49 1.0M
2024-02-02 26.00 27.61 25.98 27.08 1.0M
2024-02-01 25.31 26.21 25.26 26.18 0.6M
2024-01-31 24.47 25.40 24.41 25.00 1.1M
2024-01-30 24.60 25.00 24.16 24.68 0.4M
2024-01-29 24.39 24.73 23.82 24.72 0.3M
2024-01-26 24.82 24.90 24.09 24.22 0.3M
2024-01-25 25.00 25.39 24.69 24.85 0.5M
2024-01-24 25.25 25.25 24.42 24.60 0.6M
2024-01-23 25.00 25.01 24.63 24.77 0.3M
2024-01-22 23.99 24.99 23.93 24.80 0.6M
2024-01-19 23.88 24.07 23.30 23.94 0.5M
2024-01-18 24.16 24.31 23.15 23.66 0.3M
2024-01-17 23.35 24.19 22.73 24.16 0.3M
2024-01-16 23.15 23.88 22.72 23.75 0.4M
2024-01-12 23.36 23.72 23.05 23.37 0.4M
2024-01-11 22.50 23.18 22.22 23.15 0.3M
2024-01-10 22.24 22.67 21.69 22.46 0.3M
2024-01-09 22.00 22.51 21.75 22.31 0.6M
2024-01-08 21.98 22.79 21.45 22.75 0.4M
2024-01-05 20.56 21.14 20.05 20.98 0.2M
2024-01-04 20.48 20.89 20.10 20.75 0.2M
2024-01-03 20.93 21.36 20.31 20.41 0.4M
2024-01-02 22.26 22.26 20.96 21.13 0.4M