55,100€
2,46%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,18 | 55,88 | 54,50 | 55,48 | 3,16% | - |
| 30.07.2026 | 53,58 | 54,78 | 53,23 | 53,78 | -2,27% | - |
| 29.07.2026 | 56,30 | 57,00 | 54,78 | 55,03 | -3,25% | - |
| 28.07.2026 | 55,83 | 56,98 | 53,90 | 56,88 | 1,25% | - |
| 27.07.2026 | 56,38 | 58,20 | 55,35 | 56,18 | 3,17% | - |
| 24.07.2026 | 55,13 | 55,80 | 52,75 | 54,45 | -0,09% | - |
| 23.07.2026 | 58,78 | 59,28 | 54,10 | 54,50 | -9,58% | - |
| 22.07.2026 | 60,45 | 61,45 | 59,33 | 60,28 | -2,19% | - |
| 21.07.2026 | 59,25 | 63,63 | 59,03 | 61,63 | 9,85% | - |
| 20.07.2026 | 52,65 | 56,23 | 52,63 | 56,10 | 6,91% | - |
| 17.07.2026 | 51,83 | 52,98 | 51,23 | 52,48 | -3,32% | - |
| 16.07.2026 | 56,98 | 56,98 | 54,00 | 54,28 | -5,73% | - |
| 15.07.2026 | 55,73 | 58,48 | 55,20 | 57,58 | 7,17% | - |
| 14.07.2026 | 54,83 | 55,05 | 51,98 | 53,73 | -5,21% | - |
| 13.07.2026 | 56,78 | 57,85 | 54,98 | 56,68 | -3,28% | - |
| 10.07.2026 | 55,70 | 65,03 | 55,48 | 58,60 | 4,97% | - |
| 09.07.2026 | 56,50 | 57,08 | 54,05 | 55,83 | 2,43% | - |
| 08.07.2026 | 56,90 | 57,25 | 54,33 | 54,50 | -5,67% | - |
| 07.07.2026 | 59,65 | 60,35 | 56,60 | 57,78 | -3,31% | - |
| 06.07.2026 | 58,58 | 59,98 | 55,35 | 59,75 | 3,69% | - |
| 03.07.2026 | 57,38 | 58,43 | 57,10 | 57,63 | -0,13% | - |
| 02.07.2026 | 54,68 | 60,43 | 54,35 | 57,70 | 1,50% | - |
| 01.07.2026 | 54,15 | 57,98 | 53,60 | 56,85 | -1,90% | - |
| 30.06.2026 | 66,03 | 66,18 | 56,73 | 57,95 | -9,91% | - |
| 29.06.2026 | 65,15 | 66,53 | 63,45 | 64,33 | 0,94% | - |
| 26.06.2026 | 60,93 | 64,68 | 59,10 | 63,73 | 3,49% | - |
| 25.06.2026 | 64,23 | 64,38 | 59,48 | 61,58 | -4,61% | - |
| 24.06.2026 | 67,18 | 67,88 | 63,40 | 64,55 | -4,41% | - |
| 23.06.2026 | 66,88 | 68,63 | 65,58 | 67,53 | -5,33% | - |
| 22.06.2026 | 70,28 | 74,25 | 69,95 | 71,33 | 1,75% | - |
| 19.06.2026 | 69,43 | 70,13 | 69,35 | 70,10 | -0,11% | - |
| 18.06.2026 | 70,53 | 71,43 | 68,10 | 70,18 | -0,64% | - |
| 17.06.2026 | 69,38 | 71,08 | 67,83 | 70,63 | 2,21% | - |
| 16.06.2026 | 72,48 | 73,13 | 67,95 | 69,10 | -6,53% | - |
| 15.06.2026 | 70,93 | 75,15 | 69,98 | 73,93 | 5,46% | - |
| 12.06.2026 | 70,90 | 72,98 | 67,95 | 70,10 | -1,23% | - |
| 11.06.2026 | 69,93 | 72,55 | 68,33 | 70,98 | 0,53% | - |
| 10.06.2026 | 69,13 | 72,83 | 67,45 | 70,60 | 0,25% | - |
| 09.06.2026 | 72,43 | 75,45 | 70,10 | 70,43 | -2,02% | - |
| 08.06.2026 | 71,28 | 73,00 | 70,53 | 71,88 | 1,23% | - |
| 05.06.2026 | 76,78 | 78,10 | 70,90 | 71,00 | -10,83% | - |
| 04.06.2026 | 78,80 | 81,80 | 76,20 | 79,63 | -1,61% | - |
| 03.06.2026 | 87,63 | 88,30 | 80,78 | 80,93 | -5,10% | - |
| 02.06.2026 | 88,50 | 88,95 | 84,78 | 85,28 | -7,39% | - |
| 01.06.2026 | 95,85 | 95,95 | 89,83 | 92,08 | -4,09% | - |
| 29.05.2026 | 94,23 | 96,65 | 91,60 | 96,00 | 5,55% | - |
| 28.05.2026 | 86,83 | 91,05 | 84,03 | 90,95 | 0,89% | - |
| 27.05.2026 | 89,63 | 91,45 | 88,53 | 90,15 | -2,33% | - |
| 26.05.2026 | 97,83 | 98,15 | 91,48 | 92,30 | -6,72% | - |
| 25.05.2026 | 98,38 | 99,15 | 98,13 | 98,95 | 0,66% | - |
| 22.05.2026 | 100,18 | 102,40 | 96,83 | 98,30 | 0,98% | - |
| 21.05.2026 | 96,00 | 99,83 | 95,55 | 97,35 | 1,01% | - |
| 20.05.2026 | 97,10 | 98,08 | 94,20 | 96,38 | 0,36% | - |
| 19.05.2026 | 94,93 | 98,10 | 93,50 | 96,03 | 2,87% | - |
| 18.05.2026 | 94,20 | 98,55 | 92,45 | 93,35 | -4,23% | - |
| 15.05.2026 | 102,50 | 104,20 | 95,95 | 97,48 | -6,32% | - |
| 14.05.2026 | 107,90 | 109,00 | 101,35 | 104,05 | -4,59% | - |
| 13.05.2026 | 107,55 | 110,35 | 101,15 | 109,05 | 1,44% | - |
| 12.05.2026 | 110,50 | 119,10 | 107,05 | 107,50 | 1,42% | - |
| 11.05.2026 | 100,65 | 108,70 | 89,63 | 106,00 | 10,07% | - |
| 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% | - |