4,190$
-21,39%
Echtzeit-Aktienkurs Columbus Circle Capital Corp I
Bid:
Ask:
Aktienkurse zur Columbus Circle Capital Corp I Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,79 | 2,39 | 1,74 | 2,28 | 40,74% | 15.384.280,00 |
| 27.05.2026 | 1,53 | 1,64 | 1,48 | 1,62 | 8,00% | 1.016.514,00 |
| 26.05.2026 | 1,65 | 1,65 | 1,50 | 1,50 | -8,54% | 967.763,00 |
| 22.05.2026 | 1,73 | 1,73 | 1,61 | 1,64 | -4,65% | 879.727,00 |
| 21.05.2026 | 1,84 | 1,84 | 1,71 | 1,72 | -5,49% | 986.121,00 |
| 20.05.2026 | 1,83 | 1,85 | 1,76 | 1,82 | 0,00% | 447.432,00 |
| 19.05.2026 | 1,97 | 2,00 | 1,80 | 1,82 | -8,54% | 1.165.184,00 |
| 18.05.2026 | 1,98 | 2,04 | 1,91 | 1,99 | -1,00% | 891.097,00 |
| 15.05.2026 | 1,93 | 2,04 | 1,89 | 2,01 | 3,08% | 695.250,00 |
| 14.05.2026 | 1,92 | 1,98 | 1,86 | 1,95 | 1,56% | 947.731,00 |
| 13.05.2026 | 1,83 | 1,96 | 1,82 | 1,92 | 4,35% | 753.963,00 |
| 12.05.2026 | 1,93 | 1,96 | 1,83 | 1,84 | -4,66% | 694.090,00 |
| 11.05.2026 | 1,94 | 2,00 | 1,89 | 1,93 | -0,52% | 1.722.083,00 |
| 08.05.2026 | 1,92 | 2,00 | 1,88 | 1,94 | 1,57% | 697.755,00 |
| 07.05.2026 | 2,01 | 2,04 | 1,90 | 1,91 | -4,98% | 775.085,00 |
| 06.05.2026 | 2,03 | 2,21 | 1,98 | 2,01 | -0,99% | 720.644,00 |
| 05.05.2026 | 2,04 | 2,07 | 1,99 | 2,03 | 2,01% | 359.131,00 |
| 04.05.2026 | 2,00 | 2,10 | 1,93 | 1,99 | -0,50% | 538.124,00 |
| 01.05.2026 | 1,94 | 2,04 | 1,91 | 2,00 | 4,71% | 906.528,00 |
| 30.04.2026 | 1,89 | 1,93 | 1,87 | 1,91 | 1,06% | 264.943,00 |
| 29.04.2026 | 1,91 | 1,93 | 1,85 | 1,89 | -1,05% | 353.021,00 |
| 28.04.2026 | 1,97 | 1,99 | 1,81 | 1,91 | -2,05% | 941.041,00 |
| 27.04.2026 | 1,95 | 2,13 | 1,93 | 1,95 | -1,02% | 569.513,00 |
| 24.04.2026 | 1,92 | 1,98 | 1,86 | 1,97 | 3,14% | 214.694,00 |
| 23.04.2026 | 1,96 | 1,99 | 1,91 | 1,91 | -3,54% | 464.539,00 |
| 22.04.2026 | 1,90 | 2,03 | 1,89 | 1,98 | 6,45% | 708.745,00 |
| 21.04.2026 | 1,98 | 2,00 | 1,86 | 1,86 | -4,12% | 430.471,00 |
| 20.04.2026 | 1,99 | 2,00 | 1,89 | 1,94 | -3,48% | 453.970,00 |
| 17.04.2026 | 1,91 | 2,12 | 1,91 | 2,01 | 6,91% | 1.600.376,00 |
| 16.04.2026 | 1,95 | 1,96 | 1,84 | 1,88 | -2,59% | 294.467,00 |
| 15.04.2026 | 2,04 | 2,07 | 1,92 | 1,93 | -3,98% | 701.217,00 |
| 14.04.2026 | 1,79 | 2,02 | 1,79 | 2,01 | 12,29% | 1.690.082,00 |
| 13.04.2026 | 1,91 | 1,92 | 1,78 | 1,79 | -6,28% | 1.523.004,00 |
| 10.04.2026 | 1,92 | 1,97 | 1,82 | 1,91 | 2,14% | 1.633.452,00 |
| 09.04.2026 | 2,00 | 2,07 | 1,86 | 1,87 | -6,50% | 1.328.740,00 |
| 08.04.2026 | 2,00 | 2,08 | 1,93 | 2,00 | 6,95% | 1.581.005,00 |
| 07.04.2026 | 1,90 | 1,90 | 1,77 | 1,87 | -1,58% | 879.991,00 |
| 06.04.2026 | 1,96 | 2,02 | 1,85 | 1,90 | -3,55% | 823.766,00 |
| 02.04.2026 | 1,90 | 2,00 | 1,82 | 1,97 | 1,03% | 1.144.213,00 |
| 01.04.2026 | 2,12 | 2,19 | 1,93 | 1,95 | -7,58% | 1.900.646,00 |
| 31.03.2026 | 2,05 | 2,19 | 2,01 | 2,11 | 2,93% | 925.326,00 |
| 30.03.2026 | 2,16 | 2,16 | 1,95 | 2,05 | -0,49% | 706.949,00 |
| 27.03.2026 | 2,43 | 2,56 | 2,05 | 2,06 | -15,75% | 1.121.542,00 |
| 26.03.2026 | 2,51 | 2,59 | 2,41 | 2,45 | -2,78% | 245.664,00 |
| 25.03.2026 | 2,46 | 2,55 | 2,43 | 2,52 | 3,07% | 301.151,00 |
| 24.03.2026 | 2,57 | 2,64 | 2,44 | 2,44 | -6,87% | 279.112,00 |
| 23.03.2026 | 2,74 | 2,75 | 2,51 | 2,62 | -2,60% | 408.316,00 |
| 20.03.2026 | 2,79 | 2,83 | 2,65 | 2,69 | -3,58% | 4.666.226,00 |
| 19.03.2026 | 2,69 | 2,81 | 2,67 | 2,79 | 1,09% | 369.797,00 |
| 18.03.2026 | 2,85 | 2,85 | 2,73 | 2,76 | -4,17% | 529.257,00 |
| 17.03.2026 | 2,82 | 2,94 | 2,82 | 2,88 | 2,13% | 606.464,00 |
| 16.03.2026 | 2,73 | 2,89 | 2,66 | 2,82 | 4,06% | 386.955,00 |
| 13.03.2026 | 2,74 | 2,86 | 2,70 | 2,71 | 0,74% | 578.454,00 |
| 12.03.2026 | 2,75 | 2,77 | 2,60 | 2,69 | -3,93% | 1.288.431,00 |
| 11.03.2026 | 2,84 | 2,89 | 2,76 | 2,80 | -1,41% | 521.905,00 |
| 10.03.2026 | 2,88 | 2,92 | 2,74 | 2,84 | 0,00% | 1.442.415,00 |
| 09.03.2026 | 2,74 | 2,86 | 2,64 | 2,84 | 6,17% | 1.247.345,00 |
| 06.03.2026 | 2,75 | 2,77 | 2,62 | 2,68 | -3,43% | 716.105,00 |
| 05.03.2026 | 2,86 | 2,95 | 2,66 | 2,77 | -2,12% | 965.834,00 |
| 04.03.2026 | 2,99 | 3,09 | 2,82 | 2,83 | -4,07% | 1.835.669,00 |
| 03.03.2026 | 2,81 | 3,04 | 2,72 | 2,95 | 1,72% | 925.412,00 |
| 02.03.2026 | 2,68 | 2,90 | 2,54 | 2,90 | 9,43% | 930.667,00 |
| 27.02.2026 | 2,80 | 2,80 | 2,56 | 2,65 | -4,68% | 465.809,00 |
| 26.02.2026 | 2,80 | 2,86 | 2,70 | 2,78 | 0,00% | 721.048,00 |
| 25.02.2026 | 2,65 | 2,80 | 2,65 | 2,78 | 6,92% | 1.161.135,00 |
| 24.02.2026 | 2,38 | 2,65 | 2,34 | 2,60 | 7,44% | 988.266,00 |
| 23.02.2026 | 2,40 | 2,54 | 2,31 | 2,42 | 2,98% | 851.352,00 |
| 20.02.2026 | 2,33 | 2,44 | 2,26 | 2,35 | 3,52% | 415.997,00 |
| 19.02.2026 | 2,28 | 2,35 | 2,23 | 2,27 | -0,44% | 144.272,00 |
| 18.02.2026 | 2,45 | 2,51 | 2,20 | 2,28 | -7,32% | 779.134,00 |
| 17.02.2026 | 2,47 | 2,50 | 2,30 | 2,46 | -2,38% | 535.339,00 |
| 13.02.2026 | 2,48 | 2,58 | 2,42 | 2,52 | 1,61% | 373.766,00 |
| 12.02.2026 | 2,58 | 2,60 | 2,43 | 2,48 | -3,50% | 738.609,00 |
| 11.02.2026 | 2,46 | 2,59 | 2,30 | 2,57 | 7,53% | 626.324,00 |
| 10.02.2026 | 2,31 | 2,56 | 2,25 | 2,39 | -0,42% | 1.026.629,00 |
| 09.02.2026 | 2,25 | 2,46 | 1,99 | 2,40 | 10,60% | 2.090.838,00 |
| 06.02.2026 | 1,94 | 2,24 | 1,94 | 2,17 | 14,81% | 1.258.597,00 |
| 05.02.2026 | 2,15 | 2,15 | 1,89 | 1,89 | -15,63% | 682.314,00 |
| 04.02.2026 | 2,29 | 2,40 | 2,13 | 2,24 | 0,00% | 372.169,00 |
| 03.02.2026 | 2,29 | 2,43 | 2,15 | 2,24 | -1,75% | 1.139.017,00 |
| 02.02.2026 | 2,49 | 2,49 | 2,26 | 2,28 | -9,16% | 510.662,00 |
| 30.01.2026 | 2,66 | 2,72 | 2,47 | 2,51 | -7,04% | 345.266,00 |
| 29.01.2026 | 3,10 | 3,10 | 2,55 | 2,70 | -10,60% | 546.107,00 |
| 28.01.2026 | 3,07 | 3,22 | 3,01 | 3,02 | -1,63% | 184.279,00 |
| 27.01.2026 | 3,03 | 3,10 | 3,03 | 3,07 | 0,66% | 214.731,00 |
| 26.01.2026 | 3,04 | 3,13 | 3,00 | 3,05 | -4,09% | 168.676,00 |
| 23.01.2026 | 3,06 | 3,18 | 3,03 | 3,18 | 3,58% | 208.499,00 |
| 22.01.2026 | 3,20 | 3,20 | 2,90 | 3,07 | -3,76% | 409.135,00 |
| 21.01.2026 | 3,06 | 3,24 | 3,06 | 3,19 | 2,90% | 359.586,00 |
| 20.01.2026 | 3,17 | 3,27 | 3,07 | 3,10 | -7,46% | 394.822,00 |
| 16.01.2026 | 3,43 | 3,49 | 3,25 | 3,35 | -4,01% | 376.795,00 |
| 15.01.2026 | 3,66 | 3,69 | 3,32 | 3,49 | -2,51% | 357.198,00 |
| 14.01.2026 | 3,57 | 3,77 | 3,43 | 3,58 | 2,87% | 489.571,00 |
| 13.01.2026 | 3,58 | 3,58 | 3,30 | 3,48 | -2,52% | 351.000,00 |
| 12.01.2026 | 3,43 | 3,69 | 3,40 | 3,57 | 3,48% | 238.917,00 |
| 09.01.2026 | 3,31 | 3,50 | 3,31 | 3,45 | 1,77% | 253.136,00 |
| 08.01.2026 | 3,31 | 3,51 | 3,27 | 3,39 | -2,59% | 349.299,00 |
| 07.01.2026 | 3,42 | 3,58 | 3,41 | 3,48 | -0,57% | 129.073,00 |
| 06.01.2026 | 3,73 | 3,76 | 3,30 | 3,50 | -6,17% | 592.198,00 |
| 05.01.2026 | 3,67 | 3,76 | 3,27 | 3,73 | 5,07% | 630.923,00 |