115,160$
1,69%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 105,21 | 112,66 | 104,90 | 111,84 | 9,74% | 21.280.217,00 |
| 06.03.2026 | 102,82 | 106,29 | 100,07 | 101,91 | -3,62% | 16.587.167,00 |
| 05.03.2026 | 105,27 | 110,12 | 103,30 | 105,74 | 0,45% | 20.525.319,00 |
| 04.03.2026 | 102,80 | 106,35 | 101,40 | 105,27 | 5,66% | 23.965.177,00 |
| 03.03.2026 | 91,50 | 104,30 | 91,13 | 99,63 | 3,63% | 32.834.818,00 |
| 02.03.2026 | 80,80 | 96,61 | 80,23 | 96,14 | 15,22% | 32.521.108,00 |
| 27.02.2026 | 83,62 | 84,98 | 80,97 | 83,44 | -4,32% | 19.181.609,00 |
| 26.02.2026 | 81,57 | 90,60 | 81,23 | 87,21 | 4,90% | 41.265.557,00 |
| 25.02.2026 | 73,77 | 83,35 | 71,19 | 83,14 | 35,47% | 62.731.887,00 |
| 24.02.2026 | 60,39 | 62,95 | 59,46 | 61,37 | 0,33% | 8.121.579,00 |
| 23.02.2026 | 62,10 | 63,13 | 59,83 | 61,17 | -2,94% | 8.645.336,00 |
| 20.02.2026 | 62,25 | 65,50 | 61,50 | 63,02 | 1,78% | 9.468.580,00 |
| 19.02.2026 | 62,27 | 62,85 | 59,80 | 61,92 | -1,95% | 6.951.628,00 |
| 18.02.2026 | 62,13 | 64,70 | 61,20 | 63,15 | 2,48% | 7.462.457,00 |
| 17.02.2026 | 59,27 | 62,90 | 57,02 | 61,62 | 2,63% | 9.686.919,00 |
| 13.02.2026 | 58,44 | 62,20 | 57,23 | 60,04 | 6,02% | 12.023.912,00 |
| 12.02.2026 | 58,75 | 58,75 | 55,31 | 56,63 | -2,13% | 8.567.222,00 |
| 11.02.2026 | 59,11 | 59,17 | 55,89 | 57,86 | -3,16% | 8.585.457,00 |
| 10.02.2026 | 58,54 | 62,00 | 58,30 | 59,75 | -0,58% | 7.515.459,00 |
| 09.02.2026 | 56,33 | 60,88 | 55,76 | 60,10 | 5,36% | 10.755.426,00 |
| 06.02.2026 | 53,81 | 57,80 | 53,62 | 57,04 | 13,56% | 17.508.669,00 |
| 05.02.2026 | 53,63 | 54,48 | 49,90 | 50,23 | -8,76% | 15.489.040,00 |
| 04.02.2026 | 56,19 | 56,29 | 51,52 | 55,05 | -1,98% | 14.495.976,00 |
| 03.02.2026 | 60,17 | 60,17 | 53,76 | 56,16 | -4,59% | 16.819.288,00 |
| 02.02.2026 | 61,50 | 61,87 | 58,41 | 58,86 | -7,93% | 14.468.223,00 |
| 30.01.2026 | 66,60 | 66,91 | 61,88 | 63,93 | -5,36% | 15.737.922,00 |
| 29.01.2026 | 70,31 | 70,60 | 65,75 | 67,55 | -7,26% | 16.968.098,00 |
| 28.01.2026 | 72,86 | 77,00 | 71,91 | 72,84 | 4,12% | 16.300.635,00 |
| 27.01.2026 | 70,38 | 70,54 | 67,50 | 69,96 | -1,33% | 10.213.428,00 |
| 26.01.2026 | 70,01 | 72,43 | 69,85 | 70,90 | -0,60% | 7.238.009,00 |
| 23.01.2026 | 70,86 | 72,55 | 69,88 | 71,33 | -0,03% | 7.506.249,00 |
| 22.01.2026 | 73,55 | 73,81 | 70,76 | 71,35 | -1,78% | 7.345.911,00 |
| 21.01.2026 | 72,90 | 74,59 | 70,42 | 72,64 | -0,08% | 8.343.214,00 |
| 20.01.2026 | 75,70 | 77,47 | 72,62 | 72,70 | -7,52% | 12.061.482,00 |
| 16.01.2026 | 76,74 | 80,02 | 75,58 | 78,61 | 2,62% | 9.931.623,00 |
| 15.01.2026 | 83,47 | 83,79 | 76,11 | 76,60 | -9,67% | 16.933.744,00 |
| 14.01.2026 | 84,99 | 88,46 | 81,75 | 84,80 | 1,61% | 14.373.551,00 |
| 13.01.2026 | 83,24 | 84,28 | 80,29 | 83,46 | 0,68% | 8.436.142,00 |
| 12.01.2026 | 81,14 | 83,12 | 79,85 | 82,90 | 0,00% | 6.863.161,00 |
| 09.01.2026 | 82,20 | 84,33 | 79,45 | 82,90 | 1,36% | 7.686.358,00 |
| 08.01.2026 | 79,90 | 82,72 | 78,85 | 81,79 | 1,49% | 5.375.044,00 |
| 07.01.2026 | 83,19 | 83,60 | 80,53 | 80,59 | -5,02% | 6.610.396,00 |
| 06.01.2026 | 86,00 | 86,20 | 81,95 | 84,85 | 0,06% | 7.456.675,00 |
| 05.01.2026 | 84,58 | 88,06 | 84,10 | 84,80 | 1,59% | 9.112.361,00 |
| 02.01.2026 | 80,84 | 84,58 | 79,62 | 83,47 | 5,26% | 8.382.494,00 |
| 31.12.2025 | 79,96 | 80,39 | 78,77 | 79,30 | -0,74% | 5.754.044,00 |
| 30.12.2025 | 80,18 | 82,89 | 79,65 | 79,89 | -0,77% | 7.561.660,00 |
| 29.12.2025 | 79,25 | 83,04 | 79,12 | 80,51 | -0,94% | 7.400.508,00 |
| 26.12.2025 | 82,39 | 82,50 | 79,71 | 81,27 | -1,66% | 6.140.584,00 |
| 24.12.2025 | 82,72 | 83,05 | 79,86 | 82,64 | -0,11% | 6.401.505,00 |
| 23.12.2025 | 84,80 | 85,57 | 81,02 | 82,73 | -4,91% | 9.394.652,00 |
| 22.12.2025 | 87,74 | 91,20 | 86,43 | 87,00 | 1,01% | 10.721.205,00 |
| 19.12.2025 | 82,44 | 86,30 | 82,43 | 86,13 | 6,35% | 13.856.854,00 |
| 18.12.2025 | 82,74 | 84,47 | 80,08 | 80,99 | 2,26% | 10.406.194,00 |
| 17.12.2025 | 82,88 | 85,74 | 79,08 | 79,20 | -4,58% | 10.977.804,00 |
| 16.12.2025 | 77,86 | 83,50 | 77,33 | 83,00 | 9,99% | 15.029.149,00 |
| 15.12.2025 | 83,85 | 84,18 | 74,73 | 75,46 | -9,60% | 15.025.001,00 |