Circle Internet Group Inc.
[WKN: A417ZL | ISIN: US1725731079]
Aktienkurse
192,811$ -0,14%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid: Ask:

Aktienkurse zur Circle Internet Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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