63,814$
-4,93%
Echtzeit-Aktienkurs Circle Internet Group Inc
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,30 | 65,87 | 62,77 | 63,82 | -4,92% | 7.296.421,00 |
| 11.11.2026 | 65,01 | 68,90 | 64,96 | 67,12 | 3,29% | 7.390.842,00 |
| 10.11.2026 | 65,31 | 67,57 | 63,56 | 64,98 | -3,82% | 8.913.723,00 |
| 09.11.2026 | 65,98 | 69,82 | 65,41 | 67,56 | -0,47% | 7.312.829,00 |
| 06.11.2026 | 68,73 | 69,43 | 65,71 | 67,88 | -2,30% | 9.107.935,00 |
| 05.11.2026 | 73,50 | 74,40 | 64,81 | 69,48 | -8,72% | 17.603.016,00 |
| 04.11.2026 | 74,04 | 77,59 | 72,38 | 76,12 | 1,20% | 14.524.558,00 |
| 03.11.2026 | 72,74 | 76,62 | 72,70 | 75,22 | 4,36% | 8.713.177,00 |
| 02.11.2026 | 71,96 | 75,88 | 71,50 | 72,08 | -0,63% | 9.167.951,00 |
| 30.10.2026 | 74,66 | 74,80 | 71,00 | 72,54 | -9,31% | 16.273.218,00 |
| 29.10.2026 | 79,74 | 81,20 | 78,58 | 79,99 | -2,11% | 6.927.037,00 |
| 28.10.2026 | 80,44 | 82,04 | 79,26 | 81,71 | 0,16% | 6.769.261,00 |
| 27.10.2026 | 79,27 | 81,77 | 78,32 | 81,58 | 2,18% | 7.339.723,00 |
| 26.10.2026 | 82,36 | 82,80 | 78,81 | 79,84 | -7,07% | 11.287.456,00 |
| 23.10.2026 | 86,31 | 88,33 | 85,08 | 85,91 | -0,82% | 8.672.827,00 |
| 22.10.2026 | 85,69 | 87,97 | 84,59 | 86,62 | -3,44% | 11.953.081,00 |
| 21.10.2026 | 87,05 | 92,17 | 85,51 | 89,71 | 4,47% | 13.505.948,00 |
| 20.10.2026 | 80,40 | 86,66 | 79,98 | 85,87 | 5,53% | 8.456.132,00 |
| 19.10.2026 | 84,72 | 84,80 | 81,22 | 81,37 | -1,03% | 5.618.714,00 |
| 16.10.2026 | 86,35 | 87,52 | 80,62 | 82,22 | -5,46% | 11.334.207,00 |
| 15.10.2026 | 75,27 | 87,76 | 75,27 | 86,97 | 9,33% | 16.100.189,00 |
| 14.10.2026 | 82,52 | 84,00 | 78,28 | 79,55 | -5,60% | 11.938.833,00 |
| 13.10.2026 | 82,02 | 84,96 | 81,64 | 84,27 | 0,48% | 5.945.955,00 |
| 12.10.2026 | 83,51 | 85,83 | 82,40 | 83,87 | -0,76% | 7.791.917,00 |
| 09.10.2026 | 82,14 | 87,60 | 80,40 | 84,51 | 4,54% | 13.017.427,00 |
| 08.10.2026 | 79,92 | 81,46 | 78,88 | 80,84 | 0,00% | 9.934.607,00 |
| 07.10.2026 | 80,65 | 81,37 | 79,55 | 80,84 | -3,91% | 8.920.176,00 |
| 06.10.2026 | 83,80 | 86,74 | 83,11 | 84,13 | 1,00% | 7.337.879,00 |
| 05.10.2026 | 83,18 | 85,48 | 82,04 | 83,30 | 2,52% | 9.517.767,00 |
| 02.10.2026 | 85,78 | 88,40 | 80,14 | 81,25 | -2,00% | 14.423.936,00 |
| 01.10.2026 | 81,82 | 84,70 | 81,30 | 82,91 | 0,90% | 9.312.263,00 |
| 30.09.2026 | 85,72 | 86,95 | 82,11 | 82,17 | -1,83% | 8.712.893,00 |
| 29.09.2026 | 87,72 | 87,82 | 82,99 | 83,70 | -2,45% | 7.538.559,00 |
| 28.09.2026 | 87,00 | 88,34 | 84,82 | 85,80 | -3,60% | 9.837.764,00 |
| 25.09.2026 | 92,00 | 92,21 | 87,59 | 89,00 | -4,30% | 11.210.926,00 |
| 24.09.2026 | 91,41 | 95,39 | 90,33 | 93,00 | 1,40% | 12.422.887,00 |
| 23.09.2026 | 93,02 | 97,45 | 91,53 | 91,72 | -3,03% | 10.945.842,00 |
| 22.09.2026 | 96,98 | 97,56 | 93,05 | 94,59 | 0,11% | 12.447.968,00 |
| 21.09.2026 | 98,09 | 99,97 | 93,12 | 94,49 | 2,95% | 16.512.420,00 |
| 18.09.2026 | 87,41 | 92,55 | 87,02 | 91,78 | 7,86% | 30.536.997,00 |
| 17.09.2026 | 83,00 | 85,95 | 81,51 | 85,09 | 5,77% | 14.259.269,00 |
| 16.09.2026 | 85,72 | 85,96 | 78,26 | 80,45 | -6,78% | 25.812.596,00 |
| 15.09.2026 | 92,30 | 93,29 | 84,80 | 86,30 | -11,41% | 23.093.136,00 |
| 14.09.2026 | 92,11 | 97,75 | 92,00 | 97,42 | 7,53% | 16.955.550,00 |
| 11.09.2026 | 92,00 | 95,80 | 90,14 | 90,60 | 0,31% | 10.404.722,00 |
| 10.09.2026 | 90,00 | 92,96 | 89,50 | 90,32 | -2,87% | 8.343.303,00 |
| 09.09.2026 | 98,91 | 98,91 | 92,81 | 92,99 | -3,32% | 9.368.810,00 |
| 08.09.2026 | 100,65 | 100,80 | 95,85 | 96,18 | -5,75% | 12.926.982,00 |
| 04.09.2026 | 97,98 | 102,79 | 97,10 | 102,05 | -1,14% | 14.220.046,00 |
| 03.09.2026 | 92,08 | 103,28 | 91,70 | 103,23 | 16,46% | 24.733.856,00 |
| 02.09.2026 | 87,76 | 89,68 | 85,87 | 88,64 | -0,94% | 8.368.578,00 |
| 01.09.2026 | 92,13 | 93,30 | 88,11 | 89,48 | -6,35% | 13.697.604,00 |
| 31.08.2026 | 87,04 | 96,40 | 86,42 | 95,55 | 9,65% | 19.885.754,00 |
| 28.08.2026 | 92,61 | 93,96 | 86,91 | 87,14 | -7,53% | 14.725.943,00 |
| 27.08.2026 | 92,15 | 96,24 | 90,35 | 94,24 | 4,82% | 14.319.009,00 |
| 26.08.2026 | 89,71 | 92,96 | 87,02 | 89,91 | -2,29% | 15.275.084,00 |
| 25.08.2026 | 84,73 | 93,45 | 84,25 | 92,02 | 4,90% | 18.132.203,00 |
| 24.08.2026 | 89,89 | 92,31 | 86,64 | 87,72 | -0,30% | 17.470.056,00 |
| 21.08.2026 | 87,66 | 92,97 | 86,36 | 87,98 | 5,16% | 26.017.965,00 |
| 20.08.2026 | 82,99 | 85,28 | 79,50 | 83,66 | 6,45% | 22.190.550,00 |
| 19.08.2026 | 73,77 | 81,22 | 73,69 | 78,59 | 9,56% | 23.236.847,00 |
| 18.08.2026 | 72,81 | 74,22 | 71,41 | 71,73 | -3,83% | 9.000.531,00 |
| 17.08.2026 | 71,21 | 75,67 | 70,73 | 74,59 | 4,18% | 9.772.450,00 |
| 14.08.2026 | 74,46 | 74,62 | 71,20 | 71,60 | -5,01% | 8.581.625,00 |
| 13.08.2026 | 70,11 | 75,89 | 70,01 | 75,38 | 5,75% | 10.750.410,00 |
| 12.08.2026 | 71,84 | 72,38 | 68,81 | 71,28 | 0,17% | 8.679.213,00 |
| 11.08.2026 | 69,01 | 73,35 | 67,70 | 71,16 | 6,13% | 14.290.936,00 |
| 10.08.2026 | 67,15 | 67,48 | 64,50 | 67,05 | 0,57% | 7.901.725,00 |
| 07.08.2026 | 65,65 | 68,40 | 64,78 | 66,67 | 5,36% | 12.164.512,00 |
| 06.08.2026 | 61,24 | 65,91 | 60,01 | 63,28 | 0,00% | 12.340.017,00 |
| 05.08.2026 | 61,96 | 64,20 | 59,12 | 63,28 | 0,05% | 20.101.174,00 |
| 04.08.2026 | 60,30 | 64,37 | 60,07 | 63,25 | 4,81% | 12.757.725,00 |
| 03.08.2026 | 58,98 | 61,38 | 57,84 | 60,35 | -3,61% | 15.928.825,00 |
| 31.07.2026 | 62,72 | 63,51 | 58,66 | 62,61 | -2,54% | 13.726.385,00 |
| 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 |