159,000€
4,95%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 150,75 | 163,25 | 150,50 | 159,50 | 5,28% | 312,00 |
| 02.07.2025 | 162,25 | 166,00 | 149,50 | 151,50 | -7,62% | 466,00 |
| 01.07.2025 | 151,75 | 164,50 | 145,25 | 164,00 | 7,72% | - |
| 30.06.2025 | 145,75 | 164,00 | 145,75 | 152,25 | -1,46% | - |
| 27.06.2025 | 187,00 | 192,00 | 150,00 | 154,50 | -15,34% | - |
| 26.06.2025 | 175,50 | 193,75 | 165,25 | 182,50 | 7,04% | - |
| 25.06.2025 | 189,00 | 206,50 | 170,00 | 170,50 | -12,11% | - |
| 24.06.2025 | 236,00 | 243,50 | 0,00 | 194,00 | -14,35% | 3.008,00 |
| 23.06.2025 | 216,50 | 258,50 | 203,50 | 226,50 | 7,09% | 5.136,00 |
| 20.06.2025 | 186,75 | 215,50 | 179,25 | 211,50 | 11,17% | 5.560,00 |
| 19.06.2025 | 198,50 | 206,50 | 187,00 | 190,25 | 9,81% | 5.077,00 |
| 18.06.2025 | 135,00 | 173,75 | 128,75 | 173,25 | 33,01% | 1.973,00 |
| 17.06.2025 | 131,25 | 142,25 | 124,75 | 130,25 | 0,58% | 1.523,00 |
| 16.06.2025 | 119,75 | 143,00 | 118,50 | 129,50 | 11,88% | 1.629,00 |
| 13.06.2025 | 92,00 | 116,00 | 90,50 | 115,75 | 25,27% | 730,00 |
| 12.06.2025 | 101,00 | 103,75 | 90,10 | 92,40 | -9,63% | 726,00 |
| 11.06.2025 | 93,00 | 104,75 | 92,04 | 102,25 | 10,66% | 797,00 |
| 10.06.2025 | 102,91 | 106,00 | 88,90 | 92,40 | -8,82% | 817,00 |
| 09.06.2025 | 104,99 | 120,47 | 94,99 | 101,34 | 6,88% | 848,00 |