70,800€
-5,98%
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 | 75,60 | 77,80 | 69,90 | 71,20 | -5,44% | 468,00 |
| 11.12.2025 | 73,10 | 75,50 | 71,10 | 75,30 | 1,62% | 460,00 |
| 10.12.2025 | 76,20 | 76,90 | 73,10 | 74,10 | -3,39% | 126,00 |
| 09.12.2025 | 71,20 | 77,50 | 70,30 | 76,70 | 7,12% | 1.284,00 |
| 08.12.2025 | 74,40 | 75,40 | 70,10 | 71,60 | -1,24% | 1.513,00 |
| 05.12.2025 | 74,70 | 75,30 | 71,30 | 72,50 | -2,03% | 4.485,00 |
| 04.12.2025 | 74,20 | 75,00 | 71,30 | 74,00 | 1,37% | 378,00 |
| 03.12.2025 | 68,60 | 73,10 | 65,20 | 73,00 | 7,99% | 1.845,00 |
| 02.12.2025 | 65,90 | 69,50 | 65,60 | 67,60 | 3,68% | 4.068,00 |
| 01.12.2025 | 66,70 | 68,50 | 64,80 | 65,20 | -6,59% | 1.587,00 |
| 28.11.2025 | 64,70 | 70,20 | 64,00 | 69,80 | 9,40% | 2.371,00 |
| 27.11.2025 | 63,40 | 64,60 | 63,30 | 63,80 | 2,08% | 767,00 |
| 26.11.2025 | 61,10 | 63,20 | 59,50 | 62,50 | 3,99% | 3.027,00 |
| 25.11.2025 | 63,10 | 63,20 | 58,80 | 60,10 | -4,30% | 1.610,00 |
| 24.11.2025 | 63,40 | 63,80 | 60,40 | 62,80 | 5,90% | 738,00 |
| 21.11.2025 | 57,70 | 59,50 | 56,20 | 59,30 | 2,24% | 841,00 |
| 20.11.2025 | 62,20 | 62,70 | 56,40 | 58,00 | -3,17% | 743,00 |
| 19.11.2025 | 66,20 | 67,40 | 58,50 | 59,90 | -10,60% | 2.126,00 |
| 18.11.2025 | 64,70 | 67,40 | 64,40 | 67,00 | 2,13% | 1.221,00 |
| 17.11.2025 | 71,70 | 72,70 | 64,80 | 65,60 | -7,99% | 1.875,00 |
| 14.11.2025 | 70,60 | 73,80 | 68,80 | 71,30 | -0,83% | 3.270,00 |
| 13.11.2025 | 75,60 | 76,40 | 71,10 | 71,90 | -4,89% | 1.948,00 |
| 12.11.2025 | 86,80 | 88,80 | 74,90 | 75,60 | -12,20% | 1.707,00 |
| 11.11.2025 | 90,00 | 90,00 | 85,00 | 86,10 | -3,80% | 159,00 |
| 10.11.2025 | 92,60 | 95,50 | 88,80 | 89,50 | 0,56% | 900,00 |
| 07.11.2025 | 88,20 | 89,00 | 83,00 | 89,00 | 0,79% | 379,00 |
| 06.11.2025 | 98,30 | 99,20 | 88,10 | 88,30 | -10,63% | 907,00 |
| 05.11.2025 | 98,00 | 100,00 | 97,20 | 98,80 | 3,46% | 1.304,00 |
| 04.11.2025 | 100,55 | 102,25 | 94,90 | 95,50 | -7,95% | 1.150,00 |
| 03.11.2025 | 109,25 | 110,25 | 102,25 | 103,75 | -5,25% | 747,00 |
| 31.10.2025 | 109,00 | 112,25 | 108,25 | 109,50 | 0,92% | 621,00 |
| 30.10.2025 | 113,25 | 115,25 | 107,75 | 108,50 | -4,62% | 256,00 |
| 29.10.2025 | 118,00 | 118,75 | 111,75 | 113,75 | -2,36% | 1.314,00 |
| 28.10.2025 | 121,50 | 123,50 | 115,75 | 116,50 | -5,28% | 852,00 |
| 27.10.2025 | 126,00 | 127,00 | 118,75 | 123,00 | 0,00% | 493,00 |
| 24.10.2025 | 113,25 | 123,25 | 113,25 | 123,00 | 11,82% | 148,00 |
| 23.10.2025 | 108,75 | 110,25 | 107,25 | 110,00 | -0,45% | 32,00 |
| 22.10.2025 | 110,50 | 112,75 | 107,75 | 110,50 | -0,23% | 39,00 |
| 21.10.2025 | 111,50 | 113,25 | 108,25 | 110,75 | -1,34% | 78,00 |
| 20.10.2025 | 111,00 | 116,25 | 110,00 | 112,25 | 4,42% | 183,00 |
| 17.10.2025 | 107,25 | 109,50 | 103,50 | 107,50 | -2,93% | 846,00 |
| 16.10.2025 | 116,00 | 118,00 | 110,00 | 110,75 | -5,34% | 152,00 |
| 15.10.2025 | 117,00 | 117,00 | 116,75 | 117,00 | 1,08% | - |
| 14.10.2025 | 115,25 | 117,25 | 113,50 | 115,75 | -1,91% | 161,00 |
| 13.10.2025 | 117,75 | 123,00 | 117,00 | 118,00 | -2,28% | 1.167,00 |
| 10.10.2025 | 130,50 | 137,00 | 118,25 | 120,75 | -6,94% | 858,00 |
| 09.10.2025 | 129,75 | 132,50 | 126,50 | 129,75 | 2,37% | 721,00 |
| 08.10.2025 | 128,25 | 130,75 | 123,50 | 126,75 | 1,00% | 96,00 |
| 07.10.2025 | 127,75 | 135,00 | 123,50 | 125,50 | -1,18% | 1.594,00 |
| 06.10.2025 | 127,25 | 132,50 | 124,75 | 127,00 | 1,40% | 1.220,00 |
| 03.10.2025 | 126,25 | 133,00 | 122,75 | 125,25 | -1,38% | 2.038,00 |
| 02.10.2025 | 112,25 | 127,50 | 112,00 | 127,00 | 16,51% | 746,00 |
| 01.10.2025 | 112,75 | 117,25 | 108,50 | 109,00 | -3,75% | 385,00 |
| 30.09.2025 | 114,00 | 118,25 | 111,75 | 113,25 | -1,31% | 105,00 |
| 29.09.2025 | 108,75 | 117,25 | 108,75 | 114,75 | 8,51% | 124,00 |
| 26.09.2025 | 107,00 | 109,75 | 105,50 | 105,75 | -2,08% | 126,00 |
| 25.09.2025 | 112,50 | 113,50 | 106,25 | 108,00 | -4,00% | 190,00 |
| 24.09.2025 | 113,50 | 116,00 | 111,00 | 112,50 | -0,88% | 191,00 |
| 23.09.2025 | 116,75 | 119,75 | 113,25 | 113,50 | -2,78% | 218,00 |
| 22.09.2025 | 122,00 | 122,00 | 114,25 | 116,75 | -2,71% | 918,00 |
| 19.09.2025 | 120,00 | 125,50 | 119,00 | 120,00 | -0,41% | 763,00 |
| 18.09.2025 | 113,50 | 121,50 | 112,25 | 120,50 | 10,30% | 1.097,00 |
| 17.09.2025 | 114,00 | 123,50 | 109,00 | 109,25 | -4,79% | 170,00 |
| 16.09.2025 | 114,00 | 120,50 | 112,50 | 114,75 | 2,23% | 478,00 |
| 15.09.2025 | 108,25 | 112,75 | 106,25 | 112,25 | -1,97% | 929,00 |
| 12.09.2025 | 115,25 | 116,25 | 114,25 | 114,50 | 4,81% | 336,00 |
| 11.09.2025 | 98,40 | 113,75 | 96,70 | 109,25 | 5,81% | 1.969,00 |
| 10.09.2025 | 101,75 | 103,75 | 100,75 | 103,25 | 3,77% | 216,00 |
| 09.09.2025 | 96,60 | 102,75 | 96,10 | 99,50 | 2,26% | 1.240,00 |
| 08.09.2025 | 98,50 | 100,25 | 93,80 | 97,30 | -0,51% | 952,00 |
| 05.09.2025 | 100,50 | 101,50 | 92,00 | 97,80 | -2,44% | 1.086,00 |
| 04.09.2025 | 101,75 | 103,25 | 98,80 | 100,25 | -1,23% | 928,00 |
| 03.09.2025 | 104,75 | 105,75 | 99,80 | 101,50 | -1,93% | 1.262,00 |
| 02.09.2025 | 113,50 | 114,75 | 102,75 | 103,50 | -10,39% | 864,00 |
| 01.09.2025 | 115,00 | 116,75 | 114,00 | 115,50 | 2,21% | 348,00 |
| 29.08.2025 | 112,00 | 116,25 | 110,75 | 113,00 | 0,67% | 160,00 |
| 28.08.2025 | 108,75 | 113,75 | 108,75 | 112,25 | 3,22% | 850,00 |
| 27.08.2025 | 111,00 | 112,25 | 108,25 | 108,75 | -2,25% | 116,00 |
| 26.08.2025 | 107,75 | 111,25 | 106,75 | 111,25 | 3,25% | 261,00 |
| 25.08.2025 | 116,75 | 117,25 | 107,50 | 107,75 | -6,71% | 406,00 |
| 22.08.2025 | 114,50 | 123,50 | 113,25 | 115,50 | 1,76% | 804,00 |
| 21.08.2025 | 118,50 | 119,75 | 113,50 | 113,50 | -3,81% | 569,00 |
| 20.08.2025 | 115,00 | 119,50 | 111,00 | 118,00 | 1,51% | 394,00 |
| 19.08.2025 | 123,00 | 123,75 | 114,25 | 116,25 | -4,52% | 407,00 |
| 18.08.2025 | 127,75 | 128,75 | 121,25 | 121,75 | -4,51% | 48,00 |
| 15.08.2025 | 120,50 | 129,25 | 114,75 | 127,50 | 6,47% | 1.783,00 |
| 14.08.2025 | 132,75 | 134,25 | 117,00 | 119,75 | -8,76% | 3.838,00 |
| 13.08.2025 | 133,50 | 140,50 | 129,75 | 131,25 | -5,91% | 831,00 |
| 12.08.2025 | 138,50 | 163,25 | 138,50 | 139,50 | 0,18% | 568,00 |
| 11.08.2025 | 140,00 | 146,00 | 134,00 | 139,25 | 2,01% | 334,00 |
| 08.08.2025 | 132,25 | 139,75 | 132,00 | 136,50 | 4,00% | 1.423,00 |
| 07.08.2025 | 139,75 | 145,50 | 129,75 | 131,25 | -5,41% | 355,00 |
| 06.08.2025 | 131,75 | 139,25 | 128,50 | 138,75 | 3,93% | 328,00 |
| 05.08.2025 | 141,00 | 142,50 | 133,00 | 133,50 | -6,32% | 340,00 |
| 04.08.2025 | 146,75 | 150,00 | 133,75 | 142,50 | -1,89% | 213,00 |
| 01.08.2025 | 157,00 | 157,50 | 144,75 | 145,25 | -9,92% | 426,00 |
| 31.07.2025 | 165,50 | 168,00 | 160,50 | 161,25 | -3,73% | 487,00 |
| 30.07.2025 | 158,50 | 168,50 | 157,00 | 167,50 | 6,52% | 90,00 |
| 29.07.2025 | 161,50 | 165,25 | 156,25 | 157,25 | -2,18% | 151,00 |
| 28.07.2025 | 166,50 | 171,50 | 158,00 | 160,75 | -2,13% | 311,00 |