95,950€
1,27%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 96,30 | 98,90 | 95,00 | 96,00 | 1,32% | 2.075,00 |
| 07.05.2026 | 102,40 | 102,90 | 93,25 | 94,75 | -8,89% | 503,00 |
| 06.05.2026 | 97,25 | 104,90 | 97,25 | 104,00 | 7,22% | 1.811,00 |
| 05.05.2026 | 107,00 | 108,60 | 97,00 | 97,00 | -4,90% | 3.144,00 |
| 04.05.2026 | 88,40 | 102,30 | 88,40 | 102,00 | 22,60% | 2.049,00 |
| 30.04.2026 | 80,50 | 83,20 | 80,50 | 83,20 | 5,18% | 13,00 |
| 29.04.2026 | 80,60 | 82,00 | 77,30 | 79,10 | -1,74% | 2.747,00 |
| 28.04.2026 | 80,15 | 80,50 | 80,00 | 80,50 | -0,56% | 810,00 |
| 27.04.2026 | 84,60 | 84,60 | 80,95 | 80,95 | -3,63% | 663,00 |
| 24.04.2026 | 85,85 | 85,85 | 84,00 | 84,00 | -1,52% | 400,00 |
| 23.04.2026 | 87,10 | 87,10 | 85,30 | 85,30 | -0,81% | 1,00 |
| 22.04.2026 | 84,10 | 86,00 | 84,10 | 86,00 | 0,00% | 37,00 |
| 21.04.2026 | 88,70 | 90,20 | 86,00 | 86,00 | -3,37% | 25,00 |
| 20.04.2026 | 86,25 | 89,00 | 84,60 | 89,00 | -0,17% | 1.185,00 |
| 17.04.2026 | 89,10 | 92,50 | 89,10 | 89,15 | -0,56% | 784,00 |
| 16.04.2026 | 89,50 | 91,20 | 89,50 | 89,65 | -2,66% | 175,00 |
| 15.04.2026 | 87,20 | 92,10 | 87,20 | 92,10 | 6,47% | 170,00 |
| 14.04.2026 | 84,50 | 88,00 | 84,50 | 86,50 | 15,64% | 2.554,00 |
| 13.04.2026 | 73,05 | 74,80 | 73,05 | 74,80 | 0,61% | 100,00 |
| 10.04.2026 | 73,60 | 76,55 | 73,00 | 74,35 | 2,06% | 455,00 |
| 09.04.2026 | 79,45 | 80,50 | 71,95 | 72,85 | -11,37% | 1.119,00 |
| 08.04.2026 | 84,90 | 87,30 | 82,20 | 82,20 | 2,56% | 344,00 |
| 07.04.2026 | 78,30 | 82,05 | 76,05 | 80,15 | 2,76% | 158,00 |
| 02.04.2026 | 76,00 | 78,00 | 75,00 | 78,00 | 0,00% | 114,00 |
| 01.04.2026 | 83,80 | 86,00 | 78,00 | 78,00 | -1,27% | 455,00 |
| 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 |