83,170$
-6,10%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,53 | 91,30 | 82,03 | 83,47 | -5,76% | 13.857.950,00 |
| 11.12.2025 | 85,85 | 89,26 | 83,33 | 88,57 | 0,18% | 11.154.542,00 |
| 10.12.2025 | 87,34 | 89,55 | 85,05 | 88,41 | -0,53% | 9.329.303,00 |
| 09.12.2025 | 83,23 | 89,98 | 81,76 | 88,88 | 5,86% | 14.569.961,00 |
| 08.12.2025 | 86,95 | 87,41 | 81,34 | 83,96 | -1,94% | 10.024.649,00 |
| 05.12.2025 | 86,09 | 86,66 | 83,14 | 85,62 | -2,10% | 10.474.074,00 |
| 04.12.2025 | 83,98 | 88,27 | 83,20 | 87,46 | 1,36% | 14.235.386,00 |
| 03.12.2025 | 78,39 | 86,59 | 75,97 | 86,29 | 11,43% | 21.053.740,00 |
| 02.12.2025 | 78,40 | 80,73 | 77,18 | 77,44 | 1,98% | 16.633.749,00 |
| 01.12.2025 | 77,49 | 79,84 | 75,23 | 75,94 | -4,99% | 18.852.718,00 |
| 28.11.2025 | 75,36 | 81,48 | 74,02 | 79,93 | 10,04% | 22.254.895,00 |
| 26.11.2025 | 71,15 | 73,29 | 68,86 | 72,64 | 3,61% | 15.840.755,00 |
| 25.11.2025 | 69,14 | 70,11 | 68,05 | 70,11 | -3,62% | 12.630.929,00 |
| 24.11.2025 | 72,00 | 73,43 | 69,61 | 72,74 | 1,98% | 15.679.722,00 |
| 21.11.2025 | 66,93 | 72,33 | 66,14 | 71,33 | 6,57% | 19.456.249,00 |
| 20.11.2025 | 71,29 | 71,41 | 64,92 | 66,93 | -4,00% | 20.369.396,00 |
| 19.11.2025 | 76,49 | 76,60 | 67,55 | 69,72 | -8,98% | 28.886.491,00 |
| 18.11.2025 | 75,62 | 78,15 | 75,04 | 76,60 | 0,01% | 16.437.561,00 |
| 17.11.2025 | 81,79 | 81,90 | 75,10 | 76,59 | -6,47% | 23.753.303,00 |
| 14.11.2025 | 83,50 | 85,05 | 81,50 | 81,89 | -0,55% | 37.549.568,00 |
| 13.11.2025 | 86,02 | 88,42 | 81,38 | 82,34 | -4,59% | 52.219.444,00 |
| 12.11.2025 | 93,85 | 95,52 | 85,86 | 86,30 | -12,21% | 39.011.267,00 |
| 11.11.2025 | 102,05 | 102,49 | 97,95 | 98,30 | -5,57% | 8.745.289,00 |
| 10.11.2025 | 107,80 | 110,54 | 102,58 | 104,10 | 0,93% | 8.567.978,00 |
| 07.11.2025 | 99,00 | 103,33 | 96,10 | 103,14 | 3,13% | 9.524.280,00 |
| 06.11.2025 | 113,05 | 113,36 | 100,00 | 100,01 | -11,52% | 11.702.616,00 |
| 05.11.2025 | 113,10 | 114,85 | 111,94 | 113,03 | 1,60% | 6.050.017,00 |
| 04.11.2025 | 113,79 | 117,20 | 108,90 | 111,25 | -5,61% | 10.279.116,00 |
| 03.11.2025 | 125,75 | 125,75 | 117,83 | 117,86 | -7,18% | 9.050.524,00 |
| 31.10.2025 | 126,31 | 129,40 | 124,88 | 126,98 | 3,48% | 6.616.949,00 |
| 30.10.2025 | 129,97 | 130,00 | 122,49 | 122,71 | -6,85% | 10.751.272,00 |
| 29.10.2025 | 136,00 | 136,05 | 129,68 | 131,74 | -3,21% | 7.593.572,00 |
| 28.10.2025 | 143,25 | 143,38 | 135,85 | 136,11 | -5,01% | 7.857.507,00 |
| 27.10.2025 | 146,93 | 147,44 | 138,10 | 143,29 | 0,87% | 9.715.561,00 |
| 24.10.2025 | 132,96 | 144,03 | 131,02 | 142,05 | 9,39% | 15.678.694,00 |
| 23.10.2025 | 124,98 | 130,01 | 124,31 | 129,86 | 4,06% | 6.896.145,00 |
| 22.10.2025 | 128,57 | 131,00 | 122,50 | 124,79 | -3,90% | 8.810.156,00 |
| 21.10.2025 | 130,45 | 133,00 | 125,65 | 129,85 | -0,73% | 9.602.998,00 |
| 20.10.2025 | 129,79 | 135,73 | 128,25 | 130,81 | 3,42% | 9.339.359,00 |
| 17.10.2025 | 125,25 | 127,76 | 123,09 | 126,49 | -1,53% | 7.837.369,00 |
| 16.10.2025 | 135,92 | 136,87 | 127,88 | 128,46 | -4,48% | 7.387.791,00 |
| 15.10.2025 | 137,32 | 141,10 | 132,58 | 134,48 | 0,01% | 9.018.719,00 |
| 14.10.2025 | 133,25 | 138,62 | 129,33 | 134,46 | -2,19% | 7.650.365,00 |
| 13.10.2025 | 138,06 | 141,38 | 135,11 | 137,47 | 3,41% | 10.350.997,00 |
| 10.10.2025 | 150,89 | 159,47 | 132,61 | 132,94 | -11,66% | 22.403.097,00 |
| 09.10.2025 | 150,80 | 153,88 | 145,80 | 150,48 | 0,01% | 10.237.537,00 |
| 08.10.2025 | 150,30 | 152,16 | 143,55 | 150,46 | 1,17% | 11.706.255,00 |
| 07.10.2025 | 152,00 | 157,56 | 144,18 | 148,72 | 0,14% | 12.330.816,00 |
| 06.10.2025 | 154,01 | 154,17 | 145,56 | 148,51 | 1,81% | 10.810.044,00 |
| 03.10.2025 | 147,92 | 156,46 | 144,15 | 145,87 | -2,57% | 1.103.633,00 |
| 02.10.2025 | 133,45 | 152,05 | 132,75 | 149,72 | 16,04% | 19.216.175,00 |
| 01.10.2025 | 133,62 | 137,27 | 127,60 | 129,03 | -2,68% | 9.067.306,00 |
| 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 |