84,800€
7,34%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 84,80 | 85,50 | 83,40 | 85,10 | 7,72% | 120,00 |
| 31.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 1,28% | 30,00 |
| 30.03.2026 | 81,20 | 82,40 | 78,00 | 78,00 | -2,50% | 1.129,00 |
| 27.03.2026 | 85,60 | 85,60 | 80,00 | 80,00 | -6,98% | 255,00 |
| 26.03.2026 | 88,40 | 88,40 | 86,00 | 86,00 | -2,93% | 20,00 |
| 25.03.2026 | 88,20 | 94,00 | 88,20 | 88,60 | 1,61% | 1.798,00 |
| 24.03.2026 | 106,50 | 110,00 | 84,60 | 87,20 | -18,50% | 1.557,00 |
| 23.03.2026 | 103,00 | 112,50 | 103,00 | 107,00 | 0,47% | 2.602,00 |
| 20.03.2026 | 107,50 | 110,50 | 106,50 | 106,50 | -2,29% | 677,00 |
| 19.03.2026 | 115,50 | 115,50 | 105,50 | 109,00 | -4,39% | 1.015,00 |
| 18.03.2026 | 116,00 | 117,50 | 113,00 | 114,00 | -3,39% | 195,00 |
| 17.03.2026 | 109,00 | 118,00 | 108,00 | 118,00 | 7,27% | 1.254,00 |
| 16.03.2026 | 105,00 | 110,00 | 105,00 | 110,00 | 11,56% | 1.777,00 |
| 13.03.2026 | 99,40 | 102,50 | 98,60 | 98,60 | -0,60% | 400,00 |
| 12.03.2026 | 98,80 | 99,80 | 98,20 | 99,20 | 0,81% | 151,00 |
| 11.03.2026 | 100,50 | 102,50 | 98,20 | 98,40 | -3,53% | 1.202,00 |
| 10.03.2026 | 96,80 | 104,50 | 96,80 | 102,00 | 7,59% | 722,00 |
| 09.03.2026 | 85,40 | 96,20 | 85,40 | 94,80 | 7,00% | 718,00 |
| 06.03.2026 | 92,20 | 93,00 | 87,00 | 88,60 | -1,99% | 1.601,00 |
| 05.03.2026 | 90,80 | 94,80 | 90,00 | 90,40 | 0,89% | 1.828,00 |
| 04.03.2026 | 84,60 | 92,00 | 84,60 | 89,60 | 2,52% | 1.672,00 |
| 03.03.2026 | 78,60 | 89,00 | 78,60 | 87,40 | 6,59% | 2.429,00 |
| 02.03.2026 | 69,00 | 82,00 | 67,80 | 82,00 | 15,49% | 1.817,00 |
| 27.02.2026 | 74,40 | 74,40 | 70,40 | 71,00 | -1,39% | 822,00 |
| 26.02.2026 | 70,20 | 77,20 | 70,20 | 72,00 | 3,15% | 1.214,00 |
| 25.02.2026 | 52,20 | 69,80 | 52,20 | 69,80 | 35,80% | 985,00 |
| 24.02.2026 | 50,80 | 53,00 | 50,00 | 51,40 | -0,77% | 396,00 |
| 23.02.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 20.02.2026 | 52,60 | 52,60 | 52,20 | 52,20 | -4,40% | 75,00 |
| 19.02.2026 | 53,80 | 54,80 | 53,80 | 54,60 | 0,00% | 200,00 |
| 18.02.2026 | 52,20 | 54,60 | 52,20 | 54,60 | 10,53% | 25,00 |
| 17.02.2026 | 49,70 | 49,70 | 49,40 | 49,40 | -3,52% | 175,00 |
| 16.02.2026 | 50,20 | 51,80 | 50,20 | 51,20 | 0,39% | 223,00 |
| 13.02.2026 | 47,20 | 52,40 | 47,20 | 51,00 | 6,25% | 469,00 |
| 12.02.2026 | 48,40 | 48,40 | 47,10 | 48,00 | -1,44% | 205,00 |
| 11.02.2026 | 49,00 | 49,60 | 48,70 | 48,70 | -2,60% | 400,00 |
| 10.02.2026 | 49,00 | 50,60 | 49,00 | 50,00 | -3,10% | 150,00 |
| 09.02.2026 | 49,30 | 51,60 | 49,30 | 51,60 | 7,05% | 133,00 |
| 06.02.2026 | 42,70 | 49,10 | 42,70 | 48,20 | 9,79% | 1.888,00 |
| 05.02.2026 | 45,30 | 46,20 | 42,70 | 43,90 | -3,52% | 1.281,00 |
| 04.02.2026 | 47,10 | 48,60 | 44,20 | 45,50 | -2,15% | 749,00 |
| 03.02.2026 | 50,40 | 51,00 | 46,00 | 46,50 | -5,30% | 1.771,00 |
| 02.02.2026 | 50,60 | 52,80 | 49,10 | 49,10 | -8,74% | 522,00 |
| 30.01.2026 | 55,20 | 56,60 | 53,80 | 53,80 | -11,07% | 101,00 |
| 29.01.2026 | 60,70 | 60,80 | 60,20 | 60,50 | -4,57% | - |
| 28.01.2026 | 58,20 | 63,40 | 58,20 | 63,40 | 7,46% | 222,00 |
| 27.01.2026 | 59,80 | 59,80 | 59,00 | 59,00 | -1,01% | 100,00 |
| 26.01.2026 | 59,00 | 59,60 | 58,00 | 59,60 | -1,32% | 310,00 |
| 23.01.2026 | 60,80 | 60,80 | 60,00 | 60,40 | -0,98% | 218,00 |
| 22.01.2026 | 63,00 | 63,80 | 60,40 | 61,00 | 0,00% | 745,00 |
| 21.01.2026 | 62,20 | 63,40 | 60,00 | 61,00 | -6,73% | 1.848,00 |
| 20.01.2026 | 64,60 | 65,40 | 64,00 | 65,40 | 0,31% | 95,00 |
| 19.01.2026 | 67,40 | 67,40 | 65,20 | 65,20 | -1,21% | 198,00 |
| 16.01.2026 | 67,20 | 67,80 | 66,00 | 66,00 | 1,54% | 75,00 |
| 15.01.2026 | 71,40 | 71,40 | 65,00 | 65,00 | -8,19% | 179,00 |
| 14.01.2026 | 71,60 | 75,80 | 70,80 | 70,80 | -0,28% | 529,00 |
| 13.01.2026 | 70,80 | 71,80 | 70,80 | 71,00 | 1,14% | 103,00 |
| 12.01.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,28% | - |
| 09.01.2026 | 70,00 | 71,40 | 70,00 | 70,40 | -0,56% | 680,00 |
| 08.01.2026 | 67,80 | 70,80 | 67,80 | 70,80 | 0,85% | 67,00 |
| 07.01.2026 | 72,80 | 72,80 | 70,20 | 70,20 | -2,50% | 1.023,00 |
| 06.01.2026 | 72,40 | 72,40 | 72,00 | 72,00 | -0,28% | 479,00 |
| 05.01.2026 | 72,20 | 75,00 | 72,20 | 72,20 | 0,00% | 589,00 |
| 02.01.2026 | 68,80 | 72,20 | 68,60 | 72,20 | 6,80% | 994,00 |
| 30.12.2025 | 67,40 | 67,60 | 67,40 | 67,60 | -0,29% | 10,00 |
| 29.12.2025 | 68,60 | 70,20 | 67,60 | 67,80 | -2,87% | 153,00 |
| 23.12.2025 | 72,40 | 73,20 | 68,60 | 69,80 | -6,93% | 1.117,00 |
| 22.12.2025 | 73,60 | 75,80 | 73,60 | 75,00 | 5,63% | 296,00 |
| 19.12.2025 | 69,60 | 71,00 | 69,60 | 71,00 | 2,31% | 31,00 |
| 18.12.2025 | 68,40 | 69,40 | 68,40 | 69,40 | -0,29% | 159,00 |
| 17.12.2025 | 70,60 | 72,20 | 69,00 | 69,60 | -0,57% | 216,00 |
| 16.12.2025 | 63,00 | 70,00 | 63,00 | 70,00 | 8,70% | 74,00 |
| 15.12.2025 | 71,00 | 72,40 | 63,80 | 64,40 | -13,44% | 1.228,00 |
| 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 |