71,100€
-3,40%
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 | 75,60 | 77,80 | 73,20 | 73,20 | -0,54% | - |
| 11.12.2025 | 73,40 | 74,80 | 71,10 | 73,60 | 0,27% | - |
| 10.12.2025 | 76,40 | 76,90 | 73,10 | 73,40 | -3,80% | - |
| 09.12.2025 | 71,40 | 76,50 | 70,30 | 76,30 | 2,97% | - |
| 08.12.2025 | 74,90 | 75,40 | 74,00 | 74,10 | 2,07% | - |
| 05.12.2025 | 75,20 | 75,20 | 71,30 | 72,60 | -2,29% | - |
| 04.12.2025 | 74,20 | 74,50 | 71,30 | 74,30 | 5,84% | - |
| 03.12.2025 | 68,00 | 70,60 | 65,20 | 70,20 | 2,48% | - |
| 02.12.2025 | 65,90 | 69,50 | 65,60 | 68,50 | 5,06% | - |
| 01.12.2025 | 66,70 | 68,60 | 64,70 | 65,20 | -6,32% | - |
| 28.11.2025 | 64,70 | 69,90 | 64,00 | 69,60 | 8,41% | - |
| 27.11.2025 | 63,70 | 64,50 | 63,70 | 64,20 | 6,64% | - |
| 26.11.2025 | 61,20 | 62,20 | 59,50 | 60,20 | 0,33% | - |
| 25.11.2025 | 62,80 | 63,00 | 58,80 | 60,00 | -5,21% | - |
| 24.11.2025 | 63,40 | 63,80 | 62,10 | 63,30 | 6,57% | - |
| 21.11.2025 | 57,20 | 60,10 | 56,20 | 59,40 | -1,16% | - |
| 20.11.2025 | 62,20 | 62,70 | 60,10 | 60,10 | -3,06% | - |
| 19.11.2025 | 66,30 | 67,40 | 61,40 | 62,00 | -6,63% | - |
| 18.11.2025 | 65,30 | 67,30 | 64,70 | 66,40 | -0,90% | - |
| 17.11.2025 | 72,00 | 72,50 | 67,00 | 67,00 | -7,33% | - |
| 14.11.2025 | 70,60 | 73,80 | 68,80 | 72,30 | -0,82% | - |
| 13.11.2025 | 75,30 | 76,40 | 72,10 | 72,90 | -4,95% | - |
| 12.11.2025 | 86,80 | 89,00 | 76,30 | 76,70 | -11,43% | - |
| 11.11.2025 | 89,80 | 89,80 | 85,40 | 86,60 | -5,46% | - |
| 10.11.2025 | 92,70 | 95,50 | 90,60 | 91,60 | 5,53% | - |
| 07.11.2025 | 87,90 | 88,20 | 83,00 | 86,80 | -11,43% | - |
| 06.11.2025 | 98,00 | 99,10 | 97,70 | 98,00 | 0,10% | - |
| 05.11.2025 | 97,60 | 99,60 | 97,10 | 97,90 | -2,83% | - |
| 04.11.2025 | 100,70 | 101,75 | 97,00 | 100,75 | -1,95% | - |
| 03.11.2025 | 109,25 | 110,25 | 102,50 | 102,75 | -6,59% | - |
| 31.10.2025 | 109,00 | 112,00 | 108,25 | 110,00 | 1,15% | - |
| 30.10.2025 | 113,50 | 115,25 | 107,75 | 108,75 | -4,40% | - |
| 29.10.2025 | 117,75 | 118,50 | 113,75 | 113,75 | -5,80% | - |
| 28.10.2025 | 121,75 | 123,00 | 119,25 | 120,75 | 0,63% | - |
| 27.10.2025 | 125,25 | 126,00 | 118,75 | 120,00 | 0,63% | - |
| 24.10.2025 | 113,75 | 120,50 | 112,75 | 119,25 | 10,42% | - |
| 23.10.2025 | 109,50 | 109,75 | 107,50 | 108,00 | -0,92% | - |
| 22.10.2025 | 110,50 | 112,75 | 107,50 | 109,00 | -1,13% | - |
| 21.10.2025 | 111,50 | 113,25 | 108,75 | 110,25 | 4,26% | - |
| 17.10.2025 | 105,50 | 109,25 | 103,50 | 105,75 | -8,24% | - |
| 16.10.2025 | 116,25 | 117,75 | 115,25 | 115,25 | -2,74% | - |
| 15.10.2025 | 116,75 | 121,25 | 116,25 | 118,50 | 1,72% | - |
| 14.10.2025 | 115,00 | 117,25 | 111,75 | 116,50 | -2,71% | - |
| 13.10.2025 | 117,75 | 122,25 | 117,75 | 119,75 | -3,62% | - |
| 10.10.2025 | 130,50 | 137,75 | 123,25 | 124,25 | -3,31% | - |
| 09.10.2025 | 129,25 | 132,50 | 127,25 | 128,50 | 1,58% | - |
| 08.10.2025 | 128,00 | 130,75 | 123,50 | 126,50 | -3,25% | - |
| 07.10.2025 | 127,75 | 132,75 | 125,50 | 130,75 | 3,77% | - |
| 06.10.2025 | 128,75 | 132,25 | 124,50 | 126,00 | 1,82% | - |
| 03.10.2025 | 126,25 | 127,50 | 122,75 | 123,75 | 7,61% | - |
| 02.10.2025 | 112,00 | 117,25 | 112,00 | 115,00 | -0,65% | - |
| 01.10.2025 | 112,25 | 116,25 | 111,25 | 115,75 | -1,70% | - |
| 30.09.2025 | 114,00 | 118,25 | 111,75 | 117,75 | 2,84% | - |
| 29.09.2025 | 109,50 | 114,50 | 109,25 | 114,50 | 8,02% | - |
| 26.09.2025 | 107,50 | 109,75 | 105,50 | 106,00 | -3,85% | - |
| 25.09.2025 | 112,00 | 113,25 | 106,25 | 110,25 | -2,43% | - |
| 24.09.2025 | 113,50 | 115,50 | 111,00 | 113,00 | -4,03% | - |
| 23.09.2025 | 116,50 | 118,75 | 116,25 | 117,75 | 0,21% | - |
| 22.09.2025 | 120,00 | 120,00 | 114,25 | 117,50 | -3,69% | - |
| 19.09.2025 | 120,00 | 124,00 | 119,00 | 122,00 | 2,52% | - |
| 18.09.2025 | 112,75 | 119,50 | 112,50 | 119,00 | 6,01% | - |
| 17.09.2025 | 113,75 | 123,50 | 111,50 | 112,25 | -1,75% | - |
| 16.09.2025 | 113,25 | 120,50 | 112,50 | 114,25 | 5,79% | - |
| 15.09.2025 | 108,00 | 111,75 | 107,75 | 108,00 | -4,42% | - |
| 12.09.2025 | 115,00 | 116,25 | 109,25 | 113,00 | 3,67% | - |
| 11.09.2025 | 98,80 | 113,75 | 97,00 | 109,00 | 3,07% | - |
| 10.09.2025 | 101,50 | 106,25 | 100,50 | 105,75 | 9,36% | - |
| 09.09.2025 | 96,40 | 97,70 | 96,40 | 96,70 | -1,12% | - |
| 08.09.2025 | 98,30 | 99,30 | 93,80 | 97,80 | 5,39% | - |
| 05.09.2025 | 101,00 | 101,50 | 92,00 | 92,80 | -7,34% | - |
| 04.09.2025 | 100,75 | 103,25 | 99,20 | 100,15 | -1,81% | - |
| 03.09.2025 | 104,50 | 105,75 | 100,05 | 102,00 | -4,00% | - |
| 02.09.2025 | 113,25 | 114,75 | 105,75 | 106,25 | -8,21% | - |
| 01.09.2025 | 114,75 | 115,75 | 114,75 | 115,75 | 1,98% | - |
| 29.08.2025 | 112,00 | 114,50 | 110,50 | 113,50 | 2,02% | - |
| 28.08.2025 | 109,25 | 113,50 | 108,50 | 111,25 | 0,00% | - |
| 27.08.2025 | 110,75 | 112,25 | 109,75 | 111,25 | 3,01% | - |
| 26.08.2025 | 108,00 | 109,25 | 106,75 | 108,00 | -1,82% | - |
| 25.08.2025 | 115,50 | 116,00 | 107,75 | 110,00 | -9,84% | - |
| 22.08.2025 | 114,50 | 123,50 | 113,00 | 122,00 | 5,63% | - |
| 21.08.2025 | 119,25 | 119,75 | 114,75 | 115,50 | -0,86% | - |
| 20.08.2025 | 115,00 | 118,50 | 111,00 | 116,50 | -0,64% | - |
| 19.08.2025 | 122,50 | 123,75 | 115,75 | 117,25 | -6,01% | - |
| 18.08.2025 | 127,50 | 128,25 | 124,25 | 124,75 | 0,60% | - |
| 15.08.2025 | 121,00 | 124,25 | 114,75 | 124,00 | 1,22% | - |
| 14.08.2025 | 133,25 | 134,50 | 121,75 | 122,50 | -8,24% | - |
| 13.08.2025 | 133,50 | 140,50 | 131,00 | 133,50 | -9,80% | - |
| 12.08.2025 | 139,00 | 160,25 | 138,75 | 148,00 | 3,68% | - |
| 11.08.2025 | 140,00 | 146,25 | 134,00 | 142,75 | 5,35% | - |
| 08.08.2025 | 133,00 | 139,75 | 132,00 | 135,50 | 2,46% | - |
| 07.08.2025 | 139,50 | 145,50 | 131,75 | 132,25 | -1,31% | - |
| 06.08.2025 | 131,50 | 134,25 | 128,25 | 134,00 | -3,60% | - |
| 05.08.2025 | 141,25 | 142,25 | 136,25 | 139,00 | 0,91% | - |
| 04.08.2025 | 147,00 | 149,75 | 133,50 | 137,75 | -7,71% | - |
| 01.08.2025 | 155,75 | 156,25 | 144,75 | 149,25 | -8,72% | - |
| 31.07.2025 | 165,25 | 168,00 | 161,50 | 163,50 | 0,46% | - |
| 30.07.2025 | 158,75 | 168,50 | 157,00 | 162,75 | 0,00% | - |
| 29.07.2025 | 162,25 | 165,25 | 160,25 | 162,75 | 2,20% | - |
| 28.07.2025 | 166,50 | 171,50 | 158,00 | 159,25 | -2,75% | - |
| 25.07.2025 | 161,50 | 165,00 | 160,25 | 163,75 | 0,46% | - |