79,975€
-4,22%
Echtzeit-Aktienkurs Circle Internet Group Inc
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 63,90 | 63,90 | 59,00 | 59,35 | -4,96% | 322,00 |
| 24.06.2026 | 66,60 | 68,00 | 62,00 | 62,45 | -5,74% | 1.828,00 |
| 23.06.2026 | 66,55 | 67,75 | 66,25 | 66,25 | -4,68% | 1.135,00 |
| 22.06.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 19.06.2026 | 68,60 | 69,50 | 68,60 | 69,50 | 2,13% | 20,00 |
| 18.06.2026 | 69,85 | 71,80 | 68,05 | 68,05 | -2,65% | 350,00 |
| 17.06.2026 | 68,65 | 69,90 | 68,65 | 69,90 | 0,72% | 30,00 |
| 16.06.2026 | 71,70 | 72,85 | 68,50 | 69,40 | -3,41% | 148,00 |
| 15.06.2026 | 70,05 | 73,55 | 70,05 | 71,85 | 5,66% | 1.698,00 |
| 12.06.2026 | 70,85 | 71,60 | 68,00 | 68,00 | -4,83% | 109,00 |
| 11.06.2026 | 68,80 | 71,45 | 68,80 | 71,45 | 2,14% | 770,00 |
| 10.06.2026 | 68,00 | 69,95 | 67,60 | 69,95 | -1,20% | 47,00 |
| 09.06.2026 | 72,60 | 75,80 | 68,10 | 70,80 | -2,61% | 394,00 |
| 08.06.2026 | 70,05 | 72,95 | 70,05 | 72,70 | 5,36% | 1.313,00 |
| 05.06.2026 | 76,60 | 78,45 | 69,00 | 69,00 | -10,85% | 1.505,00 |
| 04.06.2026 | 78,55 | 82,10 | 77,40 | 77,40 | -3,25% | 35,00 |
| 03.06.2026 | 86,80 | 87,70 | 80,00 | 80,00 | -7,51% | 131,00 |
| 02.06.2026 | 87,75 | 87,75 | 85,00 | 86,50 | -9,23% | 623,00 |
| 01.06.2026 | 95,45 | 95,45 | 95,30 | 95,30 | -1,75% | 20,00 |
| 29.05.2026 | 93,25 | 97,00 | 92,00 | 97,00 | 6,24% | 581,00 |
| 28.05.2026 | 87,20 | 91,30 | 85,45 | 91,30 | 3,34% | 1.043,00 |
| 27.05.2026 | 88,70 | 90,60 | 88,35 | 88,35 | -3,02% | 966,00 |
| 26.05.2026 | 97,05 | 97,10 | 91,10 | 91,10 | -7,28% | 1.152,00 |
| 25.05.2026 | 97,60 | 98,25 | 97,60 | 98,25 | -1,11% | 127,00 |
| 22.05.2026 | 99,25 | 99,35 | 99,25 | 99,35 | 1,69% | 10,00 |
| 21.05.2026 | 95,85 | 97,70 | 95,60 | 97,70 | 3,00% | 460,00 |
| 20.05.2026 | 95,90 | 98,25 | 94,85 | 94,85 | 0,90% | 176,00 |
| 19.05.2026 | 93,85 | 95,80 | 93,75 | 94,00 | 1,08% | 725,00 |
| 18.05.2026 | 93,35 | 98,00 | 93,00 | 93,00 | -5,25% | 430,00 |
| 15.05.2026 | 100,50 | 103,90 | 97,85 | 98,15 | -3,59% | 316,00 |
| 14.05.2026 | 107,80 | 108,30 | 101,80 | 101,80 | -8,21% | 673,00 |
| 13.05.2026 | 106,60 | 110,90 | 105,90 | 110,90 | 7,15% | 833,00 |
| 12.05.2026 | 110,50 | 117,00 | 103,50 | 103,50 | -6,42% | 2.581,00 |
| 11.05.2026 | 99,60 | 113,60 | 90,90 | 110,60 | 15,21% | 2.987,00 |
| 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 |