71,100€
-4,95%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 75,00 | 75,00 | 74,40 | 74,40 | -0,53% | 25,00 |
| 11.12.2025 | 72,80 | 74,80 | 72,80 | 74,80 | 0,27% | 92,00 |
| 10.12.2025 | 76,80 | 76,80 | 73,00 | 74,60 | -3,37% | 105,00 |
| 09.12.2025 | 70,60 | 77,20 | 70,20 | 77,20 | 8,12% | 759,00 |
| 08.12.2025 | 74,80 | 76,00 | 71,40 | 71,40 | -1,38% | 43,00 |
| 05.12.2025 | 75,40 | 75,40 | 72,20 | 72,40 | -4,23% | 541,00 |
| 04.12.2025 | 73,40 | 75,60 | 72,60 | 75,60 | 5,00% | 183,00 |
| 03.12.2025 | 68,80 | 72,00 | 67,60 | 72,00 | 7,46% | 399,00 |
| 02.12.2025 | 65,40 | 69,60 | 65,40 | 67,00 | 4,04% | 530,00 |
| 01.12.2025 | 67,20 | 68,00 | 64,40 | 64,40 | -6,67% | 250,00 |
| 28.11.2025 | 64,20 | 69,80 | 64,20 | 69,00 | 6,15% | 599,00 |
| 27.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 3,17% | 380,00 |
| 26.11.2025 | 60,40 | 63,00 | 60,40 | 63,00 | 5,35% | 246,00 |
| 25.11.2025 | 62,40 | 63,00 | 59,00 | 59,80 | -5,68% | 662,00 |
| 24.11.2025 | 63,60 | 63,60 | 62,40 | 63,40 | 0,32% | 212,00 |
| 21.11.2025 | 57,20 | 63,20 | 56,20 | 63,20 | 7,85% | 387,00 |
| 20.11.2025 | 63,00 | 63,20 | 57,40 | 58,60 | -2,66% | 1.240,00 |
| 19.11.2025 | 65,40 | 67,40 | 59,60 | 60,20 | -9,34% | 3.229,00 |
| 18.11.2025 | 65,00 | 68,00 | 64,40 | 66,40 | 1,84% | 1.189,00 |
| 17.11.2025 | 71,80 | 72,80 | 65,20 | 65,20 | -8,17% | 2.179,00 |
| 14.11.2025 | 71,00 | 73,80 | 68,00 | 71,00 | -2,47% | 1.287,00 |
| 13.11.2025 | 76,40 | 76,60 | 72,00 | 72,80 | -4,21% | 2.342,00 |
| 12.11.2025 | 85,80 | 87,00 | 75,20 | 76,00 | -12,04% | 442,00 |
| 11.11.2025 | 89,20 | 90,00 | 86,40 | 86,40 | -4,21% | 980,00 |
| 10.11.2025 | 91,60 | 94,00 | 90,00 | 90,20 | 1,58% | 709,00 |
| 07.11.2025 | 89,00 | 89,00 | 84,20 | 88,80 | -1,77% | 329,00 |
| 06.11.2025 | 97,20 | 97,20 | 89,00 | 90,40 | -8,32% | 80,00 |
| 05.11.2025 | 96,60 | 99,20 | 96,60 | 98,60 | 3,79% | 69,00 |
| 04.11.2025 | 99,20 | 101,00 | 95,00 | 95,00 | -8,65% | 314,00 |
| 03.11.2025 | 110,00 | 110,00 | 102,50 | 104,00 | -6,73% | 670,00 |
| 31.10.2025 | 108,00 | 111,50 | 108,00 | 111,50 | 2,76% | 40,00 |
| 30.10.2025 | 112,50 | 116,00 | 106,50 | 108,50 | -6,47% | 309,00 |
| 29.10.2025 | 117,00 | 117,00 | 116,00 | 116,00 | -3,73% | 2,00 |
| 28.10.2025 | 121,00 | 121,00 | 120,50 | 120,50 | -0,82% | 90,00 |
| 27.10.2025 | 124,50 | 127,00 | 121,50 | 121,50 | 4,29% | 1.041,00 |
| 24.10.2025 | 113,00 | 116,50 | 113,00 | 116,50 | 5,43% | 21,00 |
| 23.10.2025 | 107,50 | 110,50 | 107,50 | 110,50 | 3,76% | 42,00 |
| 22.10.2025 | 109,50 | 112,50 | 106,50 | 106,50 | -4,05% | 18,00 |
| 21.10.2025 | 110,50 | 112,00 | 110,50 | 111,00 | -1,33% | 202,00 |
| 20.10.2025 | 110,00 | 115,50 | 110,00 | 112,50 | 2,27% | 42,00 |
| 17.10.2025 | 108,50 | 110,00 | 105,00 | 110,00 | -0,45% | 90,00 |
| 16.10.2025 | 114,50 | 117,00 | 110,50 | 110,50 | -4,74% | 110,00 |
| 15.10.2025 | 116,00 | 121,00 | 116,00 | 116,00 | -2,11% | 150,00 |
| 14.10.2025 | 117,00 | 118,50 | 114,50 | 118,50 | 0,85% | 393,00 |
| 13.10.2025 | 118,50 | 122,00 | 117,50 | 117,50 | 1,29% | 1.094,00 |
| 10.10.2025 | 131,50 | 135,00 | 116,00 | 116,00 | -9,38% | 380,00 |
| 09.10.2025 | 131,00 | 131,00 | 127,00 | 128,00 | -1,54% | 162,00 |
| 08.10.2025 | 129,50 | 130,50 | 125,50 | 130,00 | 2,77% | 151,00 |
| 07.10.2025 | 126,50 | 132,50 | 126,50 | 126,50 | -0,39% | 404,00 |
| 06.10.2025 | 128,00 | 132,50 | 126,00 | 127,00 | -2,31% | 942,00 |
| 03.10.2025 | 125,00 | 131,50 | 125,00 | 130,00 | 1,56% | 231,00 |
| 02.10.2025 | 113,00 | 128,00 | 113,00 | 128,00 | 16,36% | 1.194,00 |
| 01.10.2025 | 112,00 | 116,50 | 110,00 | 110,00 | -4,35% | 337,00 |
| 30.09.2025 | 113,50 | 119,00 | 113,50 | 115,00 | 2,22% | 105,00 |
| 29.09.2025 | 108,50 | 112,50 | 108,50 | 112,50 | 2,27% | 290,00 |
| 26.09.2025 | 106,50 | 110,00 | 105,50 | 110,00 | -1,35% | 419,00 |
| 25.09.2025 | 111,50 | 111,50 | 109,00 | 111,50 | -1,33% | 219,00 |
| 24.09.2025 | 112,50 | 115,50 | 111,50 | 113,00 | 1,35% | 150,00 |
| 23.09.2025 | 116,00 | 119,50 | 111,00 | 111,50 | -3,88% | 1.033,00 |
| 22.09.2025 | 123,00 | 123,00 | 115,00 | 116,00 | -4,53% | 305,00 |
| 19.09.2025 | 119,00 | 125,00 | 119,00 | 121,50 | 1,25% | 457,00 |
| 18.09.2025 | 113,50 | 120,00 | 113,50 | 120,00 | 11,63% | 1.238,00 |
| 17.09.2025 | 113,00 | 118,50 | 107,50 | 107,50 | -6,11% | 1.173,00 |
| 16.09.2025 | 113,00 | 120,00 | 113,00 | 114,50 | -0,43% | 956,00 |
| 15.09.2025 | 110,00 | 115,00 | 106,50 | 115,00 | 3,60% | 1.073,00 |
| 12.09.2025 | 114,00 | 116,00 | 111,00 | 111,00 | 9,63% | 1.098,00 |
| 11.09.2025 | 98,40 | 101,75 | 97,00 | 101,25 | 4,38% | 90,00 |
| 10.09.2025 | 101,00 | 106,00 | 97,00 | 97,00 | -0,31% | 818,00 |
| 09.09.2025 | 96,40 | 97,70 | 95,60 | 97,30 | -1,02% | 61,00 |
| 08.09.2025 | 98,50 | 100,20 | 93,90 | 98,30 | 0,10% | 10,00 |
| 05.09.2025 | 100,00 | 102,00 | 91,40 | 98,20 | 0,00% | 1.204,00 |
| 04.09.2025 | 101,00 | 103,50 | 98,20 | 98,20 | -4,20% | 1.421,00 |
| 03.09.2025 | 104,00 | 106,00 | 100,50 | 102,50 | -3,30% | 555,00 |
| 02.09.2025 | 112,00 | 113,00 | 104,00 | 106,00 | -7,83% | 246,00 |
| 01.09.2025 | 117,00 | 117,00 | 115,00 | 115,00 | 0,00% | 225,00 |
| 29.08.2025 | 111,00 | 115,00 | 110,50 | 115,00 | 1,77% | 108,00 |
| 28.08.2025 | 108,00 | 113,00 | 108,00 | 113,00 | 2,26% | 57,00 |
| 27.08.2025 | 110,00 | 112,00 | 109,00 | 110,50 | 3,27% | 90,00 |
| 26.08.2025 | 106,50 | 108,50 | 106,50 | 107,00 | -1,38% | 34,00 |
| 25.08.2025 | 115,50 | 115,50 | 108,50 | 108,50 | -5,65% | 248,00 |
| 22.08.2025 | 115,50 | 123,00 | 113,00 | 115,00 | -1,71% | 335,00 |
| 21.08.2025 | 117,50 | 119,50 | 117,00 | 117,00 | -1,68% | 747,00 |
| 20.08.2025 | 114,00 | 120,00 | 112,50 | 119,00 | 2,59% | 724,00 |
| 19.08.2025 | 122,00 | 123,00 | 114,00 | 116,00 | -8,30% | 649,00 |
| 18.08.2025 | 127,50 | 128,00 | 125,50 | 126,50 | 3,27% | 412,00 |
| 15.08.2025 | 119,50 | 122,50 | 116,00 | 122,50 | 3,81% | 196,00 |
| 14.08.2025 | 133,50 | 133,50 | 118,00 | 118,00 | -11,94% | 863,00 |
| 13.08.2025 | 134,00 | 137,00 | 133,00 | 134,00 | -5,96% | 287,00 |
| 12.08.2025 | 137,50 | 158,50 | 137,50 | 142,50 | 0,00% | 943,00 |
| 11.08.2025 | 139,00 | 143,50 | 139,00 | 142,50 | 4,78% | 239,00 |
| 08.08.2025 | 131,50 | 140,50 | 131,50 | 136,00 | 3,03% | 50,00 |
| 07.08.2025 | 139,00 | 143,00 | 130,50 | 132,00 | -4,00% | 312,00 |
| 06.08.2025 | 131,00 | 137,50 | 130,00 | 137,50 | 2,23% | 169,00 |
| 05.08.2025 | 140,50 | 140,50 | 134,50 | 134,50 | -0,37% | 269,00 |
| 04.08.2025 | 146,00 | 149,00 | 135,00 | 135,00 | -12,05% | 150,00 |
| 01.08.2025 | 156,00 | 156,00 | 153,50 | 153,50 | -6,40% | 130,00 |
| 31.07.2025 | 163,50 | 165,00 | 163,50 | 164,00 | 0,00% | 128,00 |
| 30.07.2025 | 157,50 | 165,50 | 157,50 | 164,00 | 0,61% | 46,00 |
| 29.07.2025 | 160,50 | 163,50 | 160,50 | 163,00 | 1,56% | 95,00 |
| 28.07.2025 | 165,50 | 167,00 | 159,50 | 160,50 | -1,53% | 87,00 |