180,212$
1,26%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 187,21 | 189,00 | 176,00 | 177,97 | -7,56% | 18.546.015,00 |
| 01.07.2025 | 184,67 | 194,00 | 171,50 | 192,53 | 6,20% | 31.252.118,00 |
| 30.06.2025 | 181,77 | 192,50 | 178,00 | 181,29 | 0,48% | 34.461.533,00 |
| 27.06.2025 | 223,65 | 223,65 | 175,60 | 180,43 | -15,54% | 48.112.124,00 |
| 26.06.2025 | 209,04 | 226,95 | 205,68 | 213,63 | 7,56% | 45.008.551,00 |
| 25.06.2025 | 218,55 | 227,54 | 198,00 | 198,62 | -10,79% | 49.283.191,00 |
| 24.06.2025 | 250,42 | 265,00 | 217,58 | 222,65 | -15,49% | 68.222.564,00 |
| 23.06.2025 | 238,46 | 298,99 | 232,48 | 263,45 | 9,64% | 99.128.739,00 |
| 20.06.2025 | 231,50 | 248,88 | 206,17 | 240,28 | 20,39% | 92.427.231,00 |
| 18.06.2025 | 153,22 | 200,90 | 148,00 | 199,59 | 33,82% | 63.566.766,00 |
| 17.06.2025 | 156,36 | 164,42 | 143,53 | 149,15 | -1,26% | 31.234.204,00 |
| 16.06.2025 | 147,54 | 165,60 | 145,88 | 151,06 | 13,10% | 43.781.546,00 |
| 13.06.2025 | 108,81 | 134,72 | 108,80 | 133,56 | 25,36% | 34.013.580,00 |
| 12.06.2025 | 116,79 | 117,93 | 104,26 | 106,54 | -9,10% | 13.416.512,00 |
| 11.06.2025 | 107,00 | 120,49 | 106,50 | 117,20 | 10,66% | 26.481.377,00 |
| 10.06.2025 | 115,00 | 115,00 | 101,51 | 105,91 | -8,10% | 25.517.793,00 |
| 09.06.2025 | 132,72 | 138,57 | 108,40 | 115,25 | 7,01% | 45.521.142,00 |
| 06.06.2025 | 96,39 | 123,52 | 92,95 | 107,70 | 29,40% | 60.706.262,00 |