57,725€
-5,45%
Echtzeit-Aktienkurs Circle Internet Group Inc
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,40 | 58,40 | 57,30 | 57,80 | -5,32% | 31,00 |
| 11.11.2026 | 58,20 | 61,05 | 58,20 | 61,05 | 6,92% | 1.005,00 |
| 10.11.2026 | 59,45 | 59,45 | 57,10 | 57,10 | -4,91% | 1.150,00 |
| 09.11.2026 | 57,85 | 61,15 | 57,75 | 60,05 | 0,33% | 228,00 |
| 06.11.2026 | 61,45 | 62,70 | 59,50 | 59,85 | -1,56% | 189,00 |
| 05.11.2026 | 66,70 | 67,00 | 59,20 | 60,80 | -10,92% | 2.685,00 |
| 04.11.2026 | 65,90 | 68,25 | 65,90 | 68,25 | 1,64% | 3.050,00 |
| 03.11.2026 | 63,25 | 67,15 | 63,25 | 67,15 | 3,79% | - |
| 02.11.2026 | 65,40 | 65,40 | 64,70 | 64,70 | 0,31% | 175,00 |
| 30.10.2026 | 69,00 | 69,00 | 64,50 | 64,50 | -8,25% | 2.027,00 |
| 29.10.2026 | 70,60 | 71,30 | 70,30 | 70,30 | -2,23% | 200,00 |
| 28.10.2026 | 72,30 | 72,30 | 71,90 | 71,90 | -0,55% | 900,00 |
| 27.10.2026 | 70,45 | 72,30 | 70,45 | 72,30 | 1,76% | 423,00 |
| 26.10.2026 | 73,85 | 73,85 | 71,05 | 71,05 | -9,03% | 909,00 |
| 23.10.2026 | 77,15 | 78,10 | 77,15 | 78,10 | 2,70% | 10,00 |
| 22.10.2026 | 76,00 | 76,05 | 76,00 | 76,05 | -6,05% | 1.004,00 |
| 21.10.2026 | 75,60 | 80,95 | 75,60 | 80,95 | 6,65% | 20,00 |
| 20.10.2026 | 71,95 | 75,90 | 71,95 | 75,90 | 4,55% | - |
| 19.10.2026 | 74,80 | 76,55 | 72,60 | 72,60 | -3,78% | 35,00 |
| 16.10.2026 | 75,45 | 75,45 | 75,45 | 75,45 | -0,46% | - |
| 15.10.2026 | 67,60 | 75,80 | 67,60 | 75,80 | 7,75% | 15,00 |
| 14.10.2026 | 74,50 | 74,50 | 70,35 | 70,35 | -5,19% | 3,00 |
| 13.10.2026 | 74,25 | 74,25 | 74,20 | 74,20 | -3,45% | - |
| 12.10.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 6,00% | - |
| 09.10.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 2,26% | - |
| 08.10.2026 | 70,45 | 71,60 | 70,45 | 70,90 | -1,46% | 520,00 |
| 07.10.2026 | 73,00 | 73,00 | 71,95 | 71,95 | -4,64% | - |
| 06.10.2026 | 73,90 | 75,45 | 73,90 | 75,45 | 0,73% | 35,00 |
| 05.10.2026 | 73,30 | 74,90 | 73,30 | 74,90 | 5,05% | 70,00 |
| 02.10.2026 | 74,35 | 76,10 | 71,30 | 71,30 | -2,86% | 40,00 |
| 01.10.2026 | 72,95 | 73,45 | 72,95 | 73,40 | -1,54% | - |
| 30.09.2026 | 73,45 | 74,75 | 73,45 | 74,55 | 1,02% | 265,00 |
| 29.09.2026 | 74,70 | 75,00 | 73,80 | 73,80 | -1,67% | 1.079,00 |
| 28.09.2026 | 75,40 | 75,80 | 75,05 | 75,05 | -2,78% | 1.010,00 |
| 25.09.2026 | 80,80 | 80,80 | 77,20 | 77,20 | -4,34% | - |
| 24.09.2026 | 80,05 | 81,40 | 80,00 | 80,70 | -0,55% | 2.530,00 |
| 23.09.2026 | 82,55 | 83,90 | 81,15 | 81,15 | -0,92% | 33,00 |
| 22.09.2026 | 80,30 | 81,90 | 79,50 | 81,90 | 0,55% | 690,00 |
| 21.09.2026 | 79,65 | 84,75 | 79,65 | 81,45 | 3,49% | 160,00 |
| 18.09.2026 | 74,75 | 80,00 | 74,75 | 78,70 | 6,14% | 510,00 |
| 17.09.2026 | 70,45 | 74,15 | 70,45 | 74,15 | 7,39% | 4.885,00 |
| 16.09.2026 | 73,35 | 73,35 | 69,05 | 69,05 | -7,25% | 501,00 |
| 15.09.2026 | 80,40 | 80,65 | 74,45 | 74,45 | -9,43% | 2.060,00 |
| 14.09.2026 | 79,65 | 82,20 | 77,65 | 82,20 | 5,86% | 186,00 |
| 11.09.2026 | 77,65 | 77,65 | 77,65 | 77,65 | -1,58% | - |
| 10.09.2026 | 79,30 | 79,30 | 78,15 | 78,90 | -1,37% | 107,00 |
| 09.09.2026 | 84,20 | 84,20 | 80,00 | 80,00 | -4,19% | 2.168,00 |
| 08.09.2026 | 85,15 | 85,15 | 83,50 | 83,50 | -5,44% | 50,00 |
| 07.09.2026 | 88,25 | 88,30 | 88,15 | 88,30 | 1,61% | 140,00 |
| 04.09.2026 | 86,60 | 87,30 | 82,95 | 86,90 | -1,53% | 468,00 |
| 03.09.2026 | 76,05 | 88,25 | 76,05 | 88,25 | 13,14% | 2.043,00 |
| 02.09.2026 | 76,90 | 78,00 | 76,90 | 78,00 | -4,18% | 100,00 |
| 01.09.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -0,73% | - |
| 31.08.2026 | 74,35 | 82,00 | 74,35 | 82,00 | 9,04% | 2.000,00 |
| 28.08.2026 | 80,75 | 80,75 | 75,10 | 75,20 | -7,73% | 495,00 |
| 27.08.2026 | 76,55 | 81,50 | 76,55 | 81,50 | 5,50% | 1.782,00 |
| 26.08.2026 | 77,45 | 77,45 | 77,25 | 77,25 | -1,02% | 765,00 |
| 25.08.2026 | 75,95 | 79,00 | 74,10 | 78,05 | 3,93% | 874,00 |
| 24.08.2026 | 74,85 | 76,80 | 73,90 | 75,10 | -0,40% | 531,00 |
| 21.08.2026 | 72,75 | 78,25 | 72,75 | 75,40 | 5,68% | 675,00 |
| 20.08.2026 | 69,40 | 72,80 | 69,40 | 71,35 | 6,18% | 1.343,00 |
| 19.08.2026 | 61,55 | 69,25 | 60,80 | 67,20 | 5,41% | 715,00 |
| 18.08.2026 | 62,90 | 63,75 | 62,90 | 63,75 | 0,31% | 54,00 |
| 17.08.2026 | 61,20 | 63,55 | 61,20 | 63,55 | -1,09% | 16,00 |
| 14.08.2026 | 64,80 | 64,80 | 64,25 | 64,25 | 4,22% | 18,00 |
| 13.08.2026 | 60,95 | 61,65 | 60,95 | 61,65 | 1,57% | 88,00 |
| 12.08.2026 | 60,85 | 60,85 | 60,30 | 60,70 | 0,33% | 1.015,00 |
| 11.08.2026 | 57,45 | 60,50 | 57,45 | 60,50 | 5,13% | 70,00 |
| 10.08.2026 | 58,15 | 59,45 | 57,55 | 57,55 | 0,00% | 227,00 |
| 07.08.2026 | 54,50 | 58,30 | 54,50 | 57,55 | 5,69% | 2.247,00 |
| 06.08.2026 | 53,20 | 54,45 | 53,20 | 54,45 | -1,63% | 193,00 |
| 05.08.2026 | 54,80 | 55,35 | 53,50 | 55,35 | 2,22% | 3.379,00 |
| 04.08.2026 | 52,30 | 54,70 | 52,30 | 54,15 | 7,44% | 1.760,00 |
| 03.08.2026 | 53,25 | 54,25 | 50,40 | 50,40 | -7,52% | 1.521,00 |
| 31.07.2026 | 55,10 | 55,10 | 50,95 | 54,50 | 2,35% | 202,00 |
| 30.07.2026 | 53,25 | 53,25 | 53,25 | 53,25 | -3,79% | - |
| 29.07.2026 | 55,35 | 55,35 | 55,35 | 55,35 | -1,77% | - |
| 28.07.2026 | 55,10 | 56,80 | 54,25 | 56,35 | -0,88% | 3.080,00 |
| 27.07.2026 | 55,85 | 56,85 | 55,85 | 56,85 | 6,06% | 52,00 |
| 24.07.2026 | 54,60 | 56,10 | 53,60 | 53,60 | -3,07% | 274,00 |
| 23.07.2026 | 57,85 | 57,85 | 55,20 | 55,30 | -9,64% | 220,00 |
| 22.07.2026 | 60,85 | 61,20 | 60,85 | 61,20 | -1,29% | 147,00 |
| 21.07.2026 | 58,05 | 62,20 | 58,05 | 62,00 | 9,73% | 896,00 |
| 20.07.2026 | 52,25 | 57,05 | 52,25 | 56,50 | 12,33% | 965,00 |
| 17.07.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -5,98% | - |
| 16.07.2026 | 56,65 | 56,65 | 53,50 | 53,50 | -6,22% | 940,00 |
| 15.07.2026 | 55,30 | 57,05 | 55,30 | 57,05 | 5,55% | 1.960,00 |
| 14.07.2026 | 54,55 | 54,55 | 54,05 | 54,05 | -2,08% | 100,00 |
| 13.07.2026 | 57,25 | 57,25 | 55,20 | 55,20 | -4,75% | 1.850,00 |
| 10.07.2026 | 55,40 | 63,00 | 55,40 | 57,95 | 2,84% | 240,00 |
| 09.07.2026 | 55,95 | 57,10 | 55,30 | 56,35 | -0,27% | 97,00 |
| 08.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -7,00% | - |
| 07.07.2026 | 59,45 | 60,75 | 59,45 | 60,75 | 0,66% | 861,00 |
| 06.07.2026 | 58,70 | 61,15 | 58,10 | 60,35 | 3,96% | 1.710,00 |
| 03.07.2026 | 56,75 | 58,05 | 56,60 | 58,05 | 1,04% | 180,00 |
| 02.07.2026 | 55,80 | 59,60 | 55,00 | 57,45 | 4,45% | 1.816,00 |
| 01.07.2026 | 54,50 | 58,00 | 54,50 | 55,00 | -1,96% | 5.970,00 |
| 30.06.2026 | 65,60 | 66,00 | 56,10 | 56,10 | -15,00% | 269,00 |
| 29.06.2026 | 64,70 | 67,00 | 64,70 | 66,00 | 0,76% | 1.025,00 |
| 26.06.2026 | 60,95 | 65,50 | 60,50 | 65,50 | 10,36% | 1.131,00 |