63,223$
-1,58%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 61,48 | 64,64 | 61,00 | 64,24 | 4,69% | 8.150.294,00 |
| 29.07.2026 | 63,16 | 64,47 | 60,55 | 61,36 | -4,60% | 7.733.977,00 |
| 28.07.2026 | 62,03 | 65,88 | 61,23 | 64,32 | -2,06% | 8.128.249,00 |
| 27.07.2026 | 63,63 | 66,24 | 62,61 | 65,67 | 5,31% | 8.661.233,00 |
| 24.07.2026 | 61,65 | 63,18 | 59,96 | 62,36 | 0,29% | 8.358.531,00 |
| 23.07.2026 | 65,00 | 65,41 | 61,35 | 62,18 | -6,02% | 10.409.683,00 |
| 22.07.2026 | 67,95 | 70,23 | 65,35 | 66,16 | -6,92% | 10.842.634,00 |
| 21.07.2026 | 68,94 | 72,68 | 68,65 | 71,08 | 8,60% | 18.181.295,00 |
| 20.07.2026 | 60,95 | 66,98 | 60,87 | 65,45 | 8,25% | 13.867.083,00 |
| 17.07.2026 | 59,18 | 62,40 | 58,68 | 60,46 | -0,30% | 8.757.976,00 |
| 16.07.2026 | 64,43 | 64,90 | 60,36 | 60,64 | -7,69% | 9.798.148,00 |
| 15.07.2026 | 64,46 | 66,85 | 63,25 | 65,69 | 3,91% | 12.928.255,00 |
| 14.07.2026 | 61,66 | 63,49 | 59,29 | 63,22 | 0,35% | 15.796.898,00 |
| 13.07.2026 | 64,42 | 66,10 | 62,36 | 63,00 | -4,75% | 12.888.805,00 |
| 10.07.2026 | 70,66 | 72,86 | 65,07 | 66,14 | 4,97% | 36.802.133,00 |
| 09.07.2026 | 62,95 | 64,80 | 61,67 | 63,01 | -1,65% | 9.366.304,00 |
| 08.07.2026 | 64,19 | 64,48 | 61,88 | 64,07 | -1,66% | 8.525.615,00 |
| 07.07.2026 | 67,75 | 69,05 | 64,58 | 65,15 | -5,10% | 8.443.834,00 |
| 06.07.2026 | 64,56 | 69,98 | 62,95 | 68,65 | 6,24% | 13.085.911,00 |
| 02.07.2026 | 63,81 | 69,25 | 63,66 | 64,62 | 4,31% | 17.752.196,00 |
| 01.07.2026 | 63,71 | 66,25 | 61,77 | 61,95 | -1,09% | 24.659.218,00 |
| 30.06.2026 | 72,25 | 73,20 | 62,52 | 62,63 | -17,55% | 38.127.225,00 |
| 29.06.2026 | 75,18 | 76,15 | 72,39 | 75,96 | 3,25% | 9.184.715,00 |
| 26.06.2026 | 67,92 | 74,45 | 67,37 | 73,57 | 6,92% | 14.419.025,00 |
| 25.06.2026 | 71,30 | 71,57 | 67,51 | 68,81 | -3,06% | 10.894.720,00 |
| 24.06.2026 | 75,60 | 75,60 | 70,07 | 70,98 | -6,21% | 11.283.555,00 |
| 23.06.2026 | 76,11 | 78,22 | 74,70 | 75,68 | -5,34% | 8.875.094,00 |
| 22.06.2026 | 81,25 | 84,86 | 78,97 | 79,95 | 1,36% | 9.694.456,00 |
| 19.06.2026 | 79,95 | 80,98 | 78,83 | 78,88 | -1,68% | - |
| 18.06.2026 | 80,28 | 81,40 | 76,84 | 80,23 | -0,45% | 14.862.985,00 |
| 17.06.2026 | 79,10 | 85,24 | 78,50 | 80,59 | 1,09% | 9.891.110,00 |
| 16.06.2026 | 82,50 | 82,92 | 78,71 | 79,72 | -4,38% | 9.859.940,00 |
| 15.06.2026 | 82,89 | 87,30 | 82,41 | 83,37 | 7,10% | 15.478.954,00 |
| 12.06.2026 | 82,01 | 82,05 | 77,61 | 77,84 | -5,80% | 12.394.324,00 |
| 11.06.2026 | 79,50 | 83,91 | 78,61 | 82,63 | 4,69% | 8.856.758,00 |
| 10.06.2026 | 78,93 | 84,30 | 78,60 | 78,93 | -2,68% | 8.420.756,00 |
| 09.06.2026 | 81,17 | 87,38 | 77,87 | 81,10 | -1,73% | 13.527.302,00 |
| 08.06.2026 | 84,01 | 84,13 | 81,40 | 82,53 | 2,80% | 10.609.373,00 |
| 05.06.2026 | 88,11 | 88,11 | 78,41 | 80,28 | -11,33% | 24.729.291,00 |
| 04.06.2026 | 90,89 | 95,18 | 89,20 | 90,54 | 0,45% | 12.226.826,00 |
| 03.06.2026 | 99,18 | 99,18 | 90,13 | 90,13 | -10,63% | 16.370.840,00 |
| 02.06.2026 | 101,88 | 103,77 | 98,55 | 100,85 | -3,92% | 14.601.265,00 |
| 01.06.2026 | 108,72 | 109,50 | 104,26 | 104,97 | -7,11% | 14.307.315,00 |
| 29.05.2026 | 108,03 | 114,44 | 106,75 | 113,00 | 4,40% | 24.738.858,00 |
| 28.05.2026 | 101,44 | 108,38 | 97,69 | 108,24 | 5,46% | 11.835.345,00 |
| 27.05.2026 | 103,00 | 106,60 | 102,33 | 102,64 | -1,47% | 8.300.661,00 |
| 26.05.2026 | 112,22 | 113,04 | 104,14 | 104,17 | -7,91% | 15.862.287,00 |
| 22.05.2026 | 116,12 | 118,85 | 112,20 | 113,12 | -1,53% | 9.796.022,00 |
| 21.05.2026 | 111,00 | 117,94 | 110,43 | 114,88 | 2,92% | 10.864.696,00 |
| 20.05.2026 | 111,37 | 113,48 | 109,06 | 111,62 | 0,53% | 7.009.810,00 |
| 19.05.2026 | 109,20 | 115,36 | 108,67 | 111,03 | -0,32% | 10.704.677,00 |
| 18.05.2026 | 112,10 | 114,78 | 107,21 | 111,39 | -2,29% | 12.562.856,00 |
| 15.05.2026 | 117,47 | 118,26 | 111,39 | 114,00 | -7,98% | 17.958.161,00 |
| 14.05.2026 | 123,60 | 132,44 | 118,37 | 123,88 | -2,13% | 23.591.995,00 |
| 13.05.2026 | 125,73 | 130,73 | 118,20 | 126,57 | 2,36% | 19.433.416,00 |
| 12.05.2026 | 129,99 | 140,00 | 120,50 | 123,65 | -6,16% | 29.501.803,00 |
| 11.05.2026 | 118,85 | 134,80 | 105,36 | 131,76 | 15,91% | 49.792.979,00 |
| 08.05.2026 | 114,26 | 115,00 | 108,91 | 113,67 | 0,37% | 16.763.713,00 |
| 07.05.2026 | 118,26 | 120,48 | 109,60 | 113,25 | -7,02% | 21.476.759,00 |
| 06.05.2026 | 115,00 | 122,86 | 113,20 | 121,80 | 6,66% | 19.293.027,00 |
| 05.05.2026 | 121,40 | 121,40 | 112,45 | 114,19 | -4,47% | 22.578.409,00 |
| 04.05.2026 | 107,13 | 119,99 | 106,90 | 119,53 | 19,89% | 32.606.547,00 |
| 01.05.2026 | 92,77 | 100,01 | 92,21 | 99,70 | 9,71% | 10.127.566,00 |
| 30.04.2026 | 95,29 | 95,29 | 89,90 | 90,88 | -4,90% | 9.231.881,00 |
| 29.04.2026 | 93,55 | 96,27 | 90,19 | 95,56 | 1,28% | 8.599.672,00 |
| 28.04.2026 | 92,50 | 95,39 | 92,26 | 94,35 | -1,14% | 6.305.333,00 |
| 27.04.2026 | 98,56 | 98,80 | 94,29 | 95,44 | -4,23% | 9.583.184,00 |
| 24.04.2026 | 102,27 | 103,00 | 97,56 | 99,66 | -0,35% | 6.621.370,00 |
| 23.04.2026 | 101,22 | 103,65 | 97,90 | 100,01 | -4,17% | 7.325.423,00 |
| 22.04.2026 | 99,95 | 105,79 | 99,38 | 104,36 | 8,69% | 13.863.167,00 |
| 21.04.2026 | 104,73 | 105,10 | 95,79 | 96,02 | -9,72% | 12.539.155,00 |
| 20.04.2026 | 102,48 | 106,50 | 98,50 | 106,36 | 0,42% | 11.403.779,00 |
| 17.04.2026 | 110,89 | 111,20 | 102,70 | 105,91 | -1,44% | 14.543.396,00 |
| 16.04.2026 | 107,00 | 108,04 | 101,70 | 107,46 | 1,84% | 9.258.258,00 |
| 15.04.2026 | 107,58 | 108,70 | 102,93 | 105,52 | 0,03% | 10.641.569,00 |
| 14.04.2026 | 102,26 | 110,51 | 101,41 | 105,49 | 6,90% | 17.543.369,00 |
| 13.04.2026 | 86,34 | 98,68 | 86,27 | 98,68 | 12,09% | 13.915.444,00 |
| 10.04.2026 | 88,05 | 90,33 | 84,91 | 88,04 | 3,45% | 9.369.388,00 |
| 09.04.2026 | 93,06 | 93,95 | 84,60 | 85,10 | -9,89% | 14.780.685,00 |
| 08.04.2026 | 101,39 | 101,82 | 93,00 | 94,44 | 0,34% | 10.572.651,00 |
| 07.04.2026 | 90,97 | 95,28 | 88,00 | 94,12 | 2,14% | 8.346.859,00 |
| 06.04.2026 | 93,09 | 94,70 | 91,02 | 92,15 | 2,09% | 7.658.238,00 |
| 02.04.2026 | 87,45 | 90,39 | 84,27 | 90,26 | -0,53% | 12.667.996,00 |
| 01.04.2026 | 98,42 | 99,46 | 90,26 | 90,74 | -4,89% | 13.882.766,00 |
| 31.03.2026 | 91,55 | 97,80 | 89,40 | 95,41 | 6,12% | 13.703.127,00 |
| 30.03.2026 | 96,26 | 96,50 | 88,27 | 89,91 | -4,00% | 12.851.319,00 |
| 27.03.2026 | 97,76 | 97,78 | 90,85 | 93,66 | -4,69% | 14.551.645,00 |
| 26.03.2026 | 101,51 | 103,55 | 97,31 | 98,27 | -5,38% | 15.672.027,00 |
| 25.03.2026 | 106,77 | 110,25 | 101,60 | 103,86 | 2,66% | 22.176.485,00 |
| 24.03.2026 | 126,35 | 127,08 | 98,31 | 101,17 | -20,11% | 57.727.940,00 |
| 23.03.2026 | 124,15 | 127,48 | 121,32 | 126,64 | 0,48% | 15.857.874,00 |
| 20.03.2026 | 127,98 | 132,38 | 122,91 | 126,03 | -1,79% | 22.700.757,00 |
| 19.03.2026 | 126,33 | 129,74 | 121,41 | 128,33 | -3,40% | 19.498.358,00 |
| 18.03.2026 | 131,49 | 135,49 | 128,00 | 132,84 | 0,40% | 16.909.301,00 |
| 17.03.2026 | 124,01 | 136,65 | 122,74 | 132,31 | 5,15% | 23.078.297,00 |
| 16.03.2026 | 120,15 | 126,50 | 119,77 | 125,83 | 9,06% | 18.613.507,00 |
| 13.03.2026 | 118,34 | 119,30 | 113,16 | 115,38 | 1,05% | 11.354.284,00 |
| 12.03.2026 | 113,05 | 117,78 | 112,15 | 114,18 | 1,21% | 12.296.245,00 |
| 11.03.2026 | 119,80 | 123,40 | 111,72 | 112,81 | -4,47% | 19.437.437,00 |
| 10.03.2026 | 113,44 | 121,80 | 112,80 | 118,09 | 5,59% | 23.981.708,00 |