130,758$
-0,62%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 133,73 | 136,34 | 130,04 | 131,58 | 0,47% | 9.155.776,00 |
| 23.09.2025 | 138,67 | 141,60 | 130,70 | 130,97 | -4,85% | 8.952.068,00 |
| 22.09.2025 | 139,88 | 140,71 | 134,56 | 137,64 | -4,51% | 9.117.355,00 |
| 19.09.2025 | 145,05 | 147,70 | 139,53 | 144,14 | 2,65% | 16.115.641,00 |
| 18.09.2025 | 134,74 | 143,58 | 134,07 | 140,42 | 7,16% | 15.938.994,00 |
| 17.09.2025 | 135,00 | 146,50 | 128,26 | 131,04 | -2,80% | 19.405.347,00 |
| 16.09.2025 | 139,60 | 142,55 | 133,92 | 134,81 | 0,57% | 12.723.033,00 |
| 15.09.2025 | 129,90 | 135,78 | 125,08 | 134,05 | 6,97% | 12.573.831,00 |
| 12.09.2025 | 134,85 | 134,90 | 124,50 | 125,32 | -6,27% | 15.291.468,00 |
| 11.09.2025 | 114,22 | 136,49 | 113,30 | 133,70 | 17,60% | 23.638.338,00 |
| 10.09.2025 | 119,97 | 124,98 | 113,17 | 113,69 | -3,64% | 9.925.542,00 |
| 09.09.2025 | 113,63 | 120,75 | 112,62 | 117,99 | 4,92% | 9.098.732,00 |
| 08.09.2025 | 114,00 | 117,78 | 110,05 | 112,46 | -1,83% | 8.002.744,00 |
| 05.09.2025 | 117,78 | 118,80 | 108,02 | 114,56 | -2,49% | 11.544.511,00 |
| 04.09.2025 | 117,64 | 120,32 | 115,08 | 117,49 | -0,82% | 6.393.633,00 |
| 03.09.2025 | 122,09 | 122,27 | 116,60 | 118,46 | -1,40% | 9.473.335,00 |
| 02.09.2025 | 128,08 | 131,69 | 119,60 | 120,14 | -8,97% | 10.272.446,00 |
| 29.08.2025 | 131,07 | 135,97 | 129,00 | 131,98 | 0,79% | 8.140.607,00 |
| 28.08.2025 | 129,00 | 132,78 | 127,66 | 130,94 | 2,78% | 5.588.733,00 |
| 27.08.2025 | 129,05 | 130,26 | 126,01 | 127,40 | -1,28% | 5.567.692,00 |
| 26.08.2025 | 125,60 | 130,25 | 124,16 | 129,05 | 3,04% | 6.923.318,00 |
| 25.08.2025 | 134,36 | 135,32 | 124,70 | 125,24 | -7,26% | 10.419.843,00 |
| 22.08.2025 | 132,99 | 144,70 | 131,05 | 135,04 | 2,46% | 13.309.102,00 |
| 21.08.2025 | 135,00 | 136,99 | 131,59 | 131,80 | -4,36% | 4.986.592,00 |
| 20.08.2025 | 136,94 | 139,50 | 129,10 | 137,81 | 1,91% | 9.944.132,00 |
| 19.08.2025 | 143,98 | 144,65 | 133,11 | 135,23 | -4,49% | 9.688.108,00 |
| 18.08.2025 | 148,70 | 149,45 | 141,35 | 141,58 | -5,15% | 8.683.092,00 |
| 15.08.2025 | 141,16 | 151,47 | 139,25 | 149,26 | 7,20% | 23.286.226,00 |
| 14.08.2025 | 152,00 | 156,80 | 136,40 | 139,23 | -9,10% | 17.905.916,00 |
| 13.08.2025 | 156,64 | 164,64 | 152,15 | 153,16 | -6,16% | 17.877.933,00 |
| 12.08.2025 | 186,30 | 189,92 | 161,51 | 163,21 | 1,27% | 33.491.022,00 |
| 11.08.2025 | 161,01 | 169,80 | 155,53 | 161,17 | 1,35% | 11.880.044,00 |
| 08.08.2025 | 155,02 | 163,22 | 154,12 | 159,03 | 3,99% | 8.920.993,00 |
| 07.08.2025 | 167,68 | 169,92 | 151,10 | 152,93 | -5,43% | 10.166.256,00 |
| 06.08.2025 | 150,09 | 162,44 | 149,00 | 161,71 | 5,05% | 8.357.923,00 |
| 05.08.2025 | 160,00 | 164,32 | 153,91 | 153,93 | -6,61% | 7.802.420,00 |
| 04.08.2025 | 172,10 | 172,10 | 154,50 | 164,82 | -1,95% | 11.701.260,00 |
| 01.08.2025 | 176,93 | 181,55 | 167,30 | 168,10 | -8,40% | 12.924.882,00 |
| 31.07.2025 | 188,76 | 189,87 | 183,00 | 183,52 | -3,66% | 5.770.643,00 |
| 30.07.2025 | 182,62 | 193,33 | 182,10 | 190,50 | 4,88% | 9.317.694,00 |
| 29.07.2025 | 187,88 | 190,75 | 180,68 | 181,64 | -2,01% | 9.534.789,00 |
| 28.07.2025 | 196,98 | 197,90 | 183,91 | 185,36 | -3,89% | 9.524.221,00 |
| 25.07.2025 | 192,54 | 195,70 | 187,50 | 192,86 | -0,11% | 6.988.469,00 |
| 24.07.2025 | 199,75 | 201,25 | 189,23 | 193,08 | -4,61% | 9.085.863,00 |
| 23.07.2025 | 198,38 | 202,50 | 195,08 | 202,41 | 2,07% | 10.319.795,00 |
| 22.07.2025 | 207,55 | 211,99 | 192,90 | 198,31 | -8,23% | 18.485.876,00 |
| 21.07.2025 | 226,40 | 231,88 | 213,33 | 216,10 | -3,43% | 19.033.133,00 |
| 18.07.2025 | 244,90 | 262,97 | 222,49 | 223,78 | -4,81% | 42.877.368,00 |
| 17.07.2025 | 225,59 | 244,36 | 220,01 | 235,08 | 0,81% | 29.222.485,00 |
| 16.07.2025 | 203,05 | 239,70 | 201,32 | 233,20 | 19,39% | 44.001.740,00 |
| 15.07.2025 | 198,00 | 203,46 | 188,10 | 195,33 | -4,58% | 14.758.547,00 |
| 14.07.2025 | 189,27 | 204,91 | 185,54 | 204,70 | 9,27% | 15.445.172,00 |
| 11.07.2025 | 204,18 | 206,80 | 182,50 | 187,33 | -7,67% | 18.227.353,00 |
| 10.07.2025 | 208,84 | 209,57 | 199,00 | 202,90 | 1,11% | 12.340.104,00 |
| 09.07.2025 | 209,36 | 215,60 | 197,25 | 200,68 | -2,02% | 17.934.427,00 |
| 08.07.2025 | 199,50 | 209,50 | 196,00 | 204,81 | -1,28% | 22.225.548,00 |
| 07.07.2025 | 193,75 | 208,60 | 186,60 | 207,46 | 9,90% | 31.640.759,00 |
| 03.07.2025 | 182,17 | 192,50 | 181,39 | 188,77 | 6,07% | 17.191.952,00 |
| 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 |