115,500€
5,72%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 113,50 | 119,50 | 112,25 | 119,00 | 8,92% | 297,00 |
| 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 |
| 25.07.2025 | 163,50 | 166,75 | 160,25 | 164,25 | 0,31% | 1.122,00 |
| 24.07.2025 | 170,25 | 171,50 | 161,25 | 163,75 | -4,52% | 324,00 |
| 23.07.2025 | 169,50 | 173,50 | 166,50 | 171,50 | 1,33% | 853,00 |
| 22.07.2025 | 181,75 | 182,25 | 164,25 | 169,25 | -8,27% | 1.818,00 |
| 21.07.2025 | 193,75 | 198,50 | 182,50 | 184,50 | -4,53% | 1.324,00 |
| 18.07.2025 | 205,50 | 224,00 | 191,25 | 193,25 | -4,80% | 3.645,00 |
| 17.07.2025 | 199,25 | 211,00 | 190,25 | 203,00 | 1,25% | 1.370,00 |
| 16.07.2025 | 168,25 | 206,00 | 0,00 | 200,50 | 18,64% | 5.689,00 |
| 15.07.2025 | 171,50 | 174,75 | 162,50 | 169,00 | -3,57% | 597,00 |
| 14.07.2025 | 162,00 | 175,25 | 159,00 | 175,25 | 9,70% | 1.289,00 |
| 11.07.2025 | 174,50 | 176,50 | 156,25 | 159,75 | -7,66% | 1.442,00 |
| 10.07.2025 | 172,00 | 180,75 | 171,50 | 173,00 | 0,73% | 1.342,00 |
| 09.07.2025 | 173,75 | 183,75 | 168,50 | 171,75 | -1,58% | 265,00 |
| 08.07.2025 | 179,00 | 181,50 | 167,75 | 174,50 | -1,55% | 862,00 |
| 07.07.2025 | 158,75 | 177,25 | 158,75 | 177,25 | 11,30% | 1.520,00 |
| 04.07.2025 | 159,25 | 161,75 | 156,00 | 159,25 | -0,16% | 492,00 |
| 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 |