95,950€
-1,59%
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 | 96,78 | 98,33 | 92,50 | 96,30 | -1,23% | - |
| 07.05.2026 | 104,15 | 105,15 | 97,20 | 97,50 | -2,94% | - |
| 06.05.2026 | 98,08 | 103,05 | 96,40 | 100,45 | -0,30% | - |
| 05.05.2026 | 107,50 | 108,75 | 97,03 | 100,75 | 1,90% | - |
| 04.05.2026 | 88,70 | 100,35 | 87,63 | 98,88 | 25,76% | - |
| 30.04.2026 | 81,15 | 83,10 | 77,98 | 78,63 | 1,29% | - |
| 29.04.2026 | 81,10 | 81,73 | 77,25 | 77,63 | -3,18% | - |
| 28.04.2026 | 80,83 | 81,23 | 78,73 | 80,18 | -3,32% | - |
| 27.04.2026 | 84,80 | 85,00 | 81,28 | 82,93 | -1,07% | - |
| 24.04.2026 | 86,45 | 87,80 | 83,30 | 83,83 | -4,09% | - |
| 23.04.2026 | 87,98 | 88,60 | 84,98 | 87,40 | -1,13% | - |
| 22.04.2026 | 84,78 | 90,05 | 84,65 | 88,40 | 3,09% | - |
| 21.04.2026 | 89,65 | 90,83 | 84,73 | 85,75 | 0,23% | - |
| 20.04.2026 | 86,95 | 88,18 | 83,68 | 85,55 | -2,26% | - |
| 17.04.2026 | 89,75 | 94,45 | 87,53 | 87,53 | -1,16% | - |
| 16.04.2026 | 90,30 | 91,48 | 86,45 | 88,55 | -1,14% | - |
| 15.04.2026 | 88,55 | 92,05 | 87,30 | 89,58 | -0,64% | - |
| 14.04.2026 | 85,20 | 93,60 | 85,13 | 90,15 | 10,11% | - |
| 13.04.2026 | 73,78 | 82,83 | 73,53 | 81,88 | 8,26% | - |
| 10.04.2026 | 73,93 | 76,98 | 72,50 | 75,63 | -1,11% | - |
| 09.04.2026 | 79,95 | 80,38 | 74,90 | 76,48 | -5,99% | - |
| 08.04.2026 | 85,40 | 86,90 | 80,85 | 81,35 | 5,17% | - |
| 07.04.2026 | 78,95 | 80,05 | 76,20 | 77,35 | 1,64% | - |
| 02.04.2026 | 77,20 | 78,10 | 73,20 | 76,10 | -5,70% | - |
| 01.04.2026 | 85,30 | 85,90 | 79,50 | 80,70 | 1,89% | - |
| 31.03.2026 | 79,30 | 81,40 | 77,70 | 79,20 | -1,12% | - |
| 30.03.2026 | 81,80 | 85,10 | 79,10 | 80,10 | 0,00% | - |
| 27.03.2026 | 86,40 | 86,40 | 79,30 | 80,10 | -7,18% | - |
| 26.03.2026 | 88,80 | 89,70 | 85,10 | 86,30 | -3,25% | - |
| 25.03.2026 | 89,40 | 95,20 | 88,00 | 89,20 | -0,89% | - |
| 24.03.2026 | 108,25 | 109,50 | 88,70 | 90,00 | -14,49% | - |
| 23.03.2026 | 103,25 | 112,75 | 103,25 | 105,25 | -5,61% | - |
| 20.03.2026 | 109,25 | 114,50 | 107,75 | 111,50 | 3,72% | - |
| 19.03.2026 | 114,50 | 115,25 | 107,25 | 107,50 | -5,49% | - |
| 18.03.2026 | 116,50 | 117,00 | 111,25 | 113,75 | 2,25% | - |
| 17.03.2026 | 111,25 | 111,75 | 106,75 | 111,25 | 3,73% | - |
| 16.03.2026 | 104,25 | 109,25 | 103,50 | 107,25 | 6,98% | - |
| 13.03.2026 | 100,00 | 104,25 | 99,10 | 100,25 | 1,88% | - |
| 12.03.2026 | 99,20 | 101,00 | 97,00 | 98,40 | 0,20% | - |
| 11.03.2026 | 101,50 | 106,25 | 97,20 | 98,20 | -3,49% | - |
| 10.03.2026 | 98,00 | 102,25 | 96,40 | 101,75 | 7,67% | - |
| 09.03.2026 | 86,60 | 97,30 | 86,30 | 94,50 | 8,00% | - |
| 06.03.2026 | 92,50 | 92,60 | 87,50 | 87,50 | -5,91% | - |
| 05.03.2026 | 89,90 | 94,90 | 89,40 | 93,00 | 4,26% | - |
| 04.03.2026 | 88,80 | 91,50 | 87,30 | 89,20 | 6,57% | - |
| 03.03.2026 | 79,70 | 83,90 | 77,10 | 83,70 | 3,72% | - |
| 02.03.2026 | 68,50 | 81,10 | 67,80 | 80,70 | 13,82% | - |
| 27.02.2026 | 73,90 | 74,90 | 69,10 | 70,90 | -6,71% | - |
| 26.02.2026 | 70,80 | 76,40 | 68,90 | 76,00 | 21,02% | - |
| 25.02.2026 | 53,10 | 64,40 | 53,00 | 62,80 | 22,18% | - |
| 24.02.2026 | 51,30 | 51,40 | 51,20 | 51,40 | -0,77% | - |
| 23.02.2026 | 52,30 | 53,40 | 51,40 | 51,80 | -3,36% | - |
| 20.02.2026 | 53,00 | 54,90 | 52,30 | 53,60 | 1,32% | - |
| 19.02.2026 | 54,40 | 54,40 | 51,70 | 52,90 | 0,00% | - |
| 18.02.2026 | 52,60 | 53,40 | 51,90 | 52,90 | 3,52% | - |
| 17.02.2026 | 50,50 | 51,50 | 48,25 | 51,10 | 0,39% | - |
| 16.02.2026 | 51,10 | 51,50 | 50,70 | 50,90 | 0,39% | - |
| 13.02.2026 | 47,70 | 52,30 | 47,60 | 50,70 | 6,85% | - |
| 12.02.2026 | 49,05 | 49,55 | 47,25 | 47,45 | -1,45% | - |
| 11.02.2026 | 48,80 | 50,80 | 47,85 | 48,15 | -4,65% | - |
| 10.02.2026 | 49,65 | 50,90 | 49,00 | 50,50 | 2,54% | - |
| 09.02.2026 | 48,45 | 49,95 | 46,75 | 49,25 | 3,79% | - |
| 06.02.2026 | 43,35 | 48,00 | 43,10 | 47,45 | 8,21% | - |
| 05.02.2026 | 45,60 | 46,45 | 43,35 | 43,85 | -6,90% | - |
| 04.02.2026 | 47,75 | 47,95 | 45,35 | 47,10 | 0,64% | - |
| 03.02.2026 | 50,90 | 51,30 | 46,75 | 46,80 | -9,83% | - |
| 02.02.2026 | 50,70 | 53,00 | 50,40 | 51,90 | -7,82% | - |
| 30.01.2026 | 55,60 | 56,50 | 55,20 | 56,30 | -1,23% | - |
| 29.01.2026 | 60,80 | 60,90 | 56,90 | 57,00 | -6,71% | - |
| 28.01.2026 | 58,60 | 64,30 | 58,30 | 61,10 | 7,38% | - |
| 27.01.2026 | 60,60 | 60,70 | 56,50 | 56,90 | -4,05% | - |
| 26.01.2026 | 59,30 | 60,90 | 58,60 | 59,30 | -2,47% | - |
| 23.01.2026 | 61,40 | 61,60 | 59,50 | 60,80 | -0,82% | - |
| 22.01.2026 | 62,90 | 63,20 | 61,10 | 61,30 | -3,16% | - |
| 21.01.2026 | 62,80 | 63,70 | 61,60 | 63,30 | -1,25% | - |
| 20.01.2026 | 65,00 | 66,10 | 62,90 | 64,10 | -2,88% | - |
| 19.01.2026 | 66,30 | 66,70 | 65,50 | 66,00 | -2,08% | - |
| 16.01.2026 | 67,20 | 67,60 | 65,10 | 67,40 | -3,30% | - |
| 15.01.2026 | 72,00 | 73,10 | 69,30 | 69,70 | -3,86% | - |
| 14.01.2026 | 72,00 | 75,90 | 71,60 | 72,50 | 3,28% | - |
| 13.01.2026 | 71,30 | 72,20 | 69,10 | 70,20 | 1,01% | - |
| 12.01.2026 | 70,40 | 70,80 | 69,50 | 69,50 | -1,70% | - |
| 09.01.2026 | 70,40 | 71,10 | 68,30 | 70,70 | 2,32% | - |
| 08.01.2026 | 68,70 | 69,40 | 67,70 | 69,10 | -0,58% | - |
| 07.01.2026 | 72,70 | 72,80 | 69,00 | 69,50 | -3,34% | - |
| 06.01.2026 | 73,00 | 73,80 | 71,10 | 71,90 | -1,91% | - |
| 05.01.2026 | 72,90 | 75,30 | 72,40 | 73,30 | 7,32% | - |
| 02.01.2026 | 68,60 | 69,70 | 68,30 | 68,30 | -0,29% | - |
| 30.12.2025 | 67,90 | 68,70 | 67,90 | 68,50 | 0,15% | - |
| 29.12.2025 | 68,90 | 70,50 | 67,10 | 68,40 | -1,58% | - |
| 23.12.2025 | 72,50 | 73,70 | 69,10 | 69,50 | -7,58% | - |
| 22.12.2025 | 74,30 | 77,50 | 74,00 | 75,20 | 5,03% | - |
| 19.12.2025 | 70,90 | 73,10 | 69,60 | 71,60 | 1,56% | - |
| 18.12.2025 | 68,50 | 71,80 | 68,10 | 70,50 | 2,17% | - |
| 17.12.2025 | 70,60 | 73,00 | 68,90 | 69,00 | -1,15% | - |
| 16.12.2025 | 63,30 | 70,60 | 63,30 | 69,80 | 5,92% | - |
| 15.12.2025 | 71,40 | 72,00 | 64,60 | 65,90 | -9,97% | - |
| 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% | - |