132,900$
-0,57%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 136,20 | 137,99 | 132,37 | 132,58 | -0,81% | 7.965.475,00 |
| 29.09.2025 | 129,50 | 137,80 | 128,50 | 133,66 | 5,25% | 10.474.568,00 |
| 26.09.2025 | 125,42 | 128,49 | 122,83 | 126,99 | 1,87% | 5.467.764,00 |
| 25.09.2025 | 128,99 | 130,26 | 124,30 | 124,66 | -5,26% | 7.729.925,00 |
| 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% | 8.410.356,00 |
| 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 |