76,325€
-0,29%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 72,58 | 77,05 | 71,20 | 76,55 | 4,79% | 229,00 |
| 19.10.2026 | 75,15 | 76,43 | 72,60 | 73,05 | 1,21% | 1.137,00 |
| 16.10.2026 | 76,28 | 77,68 | 71,78 | 72,18 | -7,26% | 1.444,00 |
| 15.10.2026 | 68,20 | 78,20 | 66,73 | 77,83 | 9,61% | 1.401,00 |
| 14.10.2026 | 75,03 | 75,78 | 70,28 | 71,00 | -5,65% | 1.504,00 |
| 13.10.2026 | 74,88 | 75,95 | 73,23 | 75,25 | 1,31% | 477,00 |
| 12.10.2026 | 77,48 | 77,78 | 73,88 | 74,28 | -2,33% | 81,00 |
| 09.10.2026 | 73,08 | 78,18 | 71,88 | 76,05 | 6,22% | 276,00 |
| 08.10.2026 | 71,18 | 72,68 | 70,33 | 71,60 | -1,10% | 110,00 |
| 07.10.2026 | 73,75 | 74,15 | 71,13 | 72,40 | -3,47% | 814,00 |
| 06.10.2026 | 74,70 | 77,05 | 74,05 | 75,00 | 0,54% | 147,00 |
| 05.10.2026 | 73,78 | 76,38 | 73,40 | 74,60 | 4,23% | 366,00 |
| 02.10.2026 | 74,90 | 78,53 | 71,28 | 71,58 | -3,31% | 94,00 |
| 01.10.2026 | 73,63 | 75,20 | 72,15 | 74,03 | 1,79% | - |
| 30.09.2026 | 74,15 | 76,48 | 72,58 | 72,73 | -1,49% | 350,00 |
| 29.09.2026 | 75,28 | 77,38 | 73,20 | 73,83 | -2,38% | 289,00 |
| 28.09.2026 | 76,23 | 77,60 | 74,55 | 75,63 | -2,73% | 242,00 |
| 25.09.2026 | 81,65 | 82,50 | 76,95 | 77,75 | -4,95% | 447,00 |
| 24.09.2026 | 80,65 | 83,88 | 79,20 | 81,80 | 1,43% | 301,00 |
| 23.09.2026 | 83,23 | 85,33 | 80,43 | 80,65 | -3,06% | 2.896,00 |
| 22.09.2026 | 79,55 | 85,15 | 79,13 | 83,20 | 0,91% | 536,00 |
| 21.09.2026 | 80,50 | 87,05 | 79,68 | 82,45 | 3,74% | 509,00 |
| 18.09.2026 | 75,50 | 80,75 | 75,33 | 79,48 | 7,58% | 328,00 |
| 17.09.2026 | 71,20 | 74,85 | 71,00 | 73,88 | 4,94% | 923,00 |
| 16.09.2026 | 73,93 | 74,88 | 68,28 | 70,40 | -5,85% | 3.169,00 |
| 15.09.2026 | 80,83 | 81,10 | 73,48 | 74,78 | -11,04% | 888,00 |
| 14.09.2026 | 79,28 | 84,30 | 78,18 | 84,05 | 7,17% | 1.622,00 |
| 11.09.2026 | 78,15 | 82,50 | 77,63 | 78,43 | -0,13% | 926,00 |
| 10.09.2026 | 79,75 | 80,03 | 77,20 | 78,53 | -2,57% | 184,00 |
| 09.09.2026 | 83,45 | 84,98 | 80,53 | 80,60 | -2,51% | 65,00 |
| 08.09.2026 | 85,93 | 86,98 | 82,48 | 82,68 | -5,65% | 290,00 |
| 07.09.2026 | 88,63 | 89,03 | 86,95 | 87,63 | 0,29% | 220,00 |
| 04.09.2026 | 87,25 | 88,43 | 83,48 | 87,38 | -0,79% | 165,00 |
| 03.09.2026 | 76,60 | 88,78 | 76,28 | 88,08 | 15,13% | 1.568,00 |
| 02.09.2026 | 77,50 | 77,65 | 74,20 | 76,50 | -1,03% | 196,00 |
| 01.09.2026 | 82,28 | 82,30 | 76,03 | 77,30 | -6,22% | 245,00 |
| 31.08.2026 | 75,00 | 82,93 | 74,60 | 82,43 | 9,39% | 413,00 |
| 28.08.2026 | 81,10 | 81,25 | 75,08 | 75,35 | -6,48% | 1.097,00 |
| 27.08.2026 | 77,43 | 82,60 | 77,03 | 80,58 | 4,30% | 291,00 |
| 26.08.2026 | 78,33 | 79,73 | 74,78 | 77,25 | -2,34% | 803,00 |
| 25.08.2026 | 76,68 | 80,03 | 72,40 | 79,10 | 5,71% | 257,00 |
| 24.08.2026 | 74,23 | 79,10 | 74,05 | 74,83 | -0,40% | 362,00 |
| 21.08.2026 | 73,18 | 79,38 | 73,18 | 75,13 | 6,11% | 1.279,00 |
| 20.08.2026 | 70,00 | 73,23 | 68,13 | 70,80 | 5,91% | 1.428,00 |
| 19.08.2026 | 61,15 | 69,60 | 60,70 | 66,85 | 7,00% | 1.587,00 |
| 18.08.2026 | 63,55 | 64,08 | 61,78 | 62,48 | -3,77% | 367,00 |
| 17.08.2026 | 61,88 | 65,35 | 61,03 | 64,93 | 3,96% | 269,00 |
| 14.08.2026 | 65,38 | 65,40 | 61,50 | 62,45 | -4,62% | 1.103,00 |
| 13.08.2026 | 61,70 | 65,83 | 60,55 | 65,48 | 6,03% | 663,00 |
| 12.08.2026 | 61,78 | 62,83 | 59,78 | 61,75 | 0,53% | 185,00 |
| 11.08.2026 | 58,18 | 63,55 | 57,65 | 61,43 | 6,32% | 587,00 |
| 10.08.2026 | 58,60 | 59,33 | 55,88 | 57,78 | 0,00% | 205,00 |
| 07.08.2026 | 55,20 | 59,18 | 54,93 | 57,78 | 4,52% | 166,00 |
| 06.08.2026 | 53,93 | 57,20 | 52,40 | 55,28 | 0,87% | 18,00 |
| 05.08.2026 | 55,43 | 60,25 | 51,73 | 54,80 | -1,13% | 1.916,00 |
| 04.08.2026 | 52,78 | 55,83 | 52,03 | 55,43 | 4,92% | 367,00 |
| 03.08.2026 | 53,93 | 53,98 | 50,25 | 52,83 | -2,49% | 1.548,00 |
| 31.07.2026 | 55,53 | 55,88 | 51,05 | 54,18 | -3,13% | 1.766,00 |
| 30.07.2026 | 53,75 | 56,05 | 53,20 | 55,93 | 5,27% | 1.918,00 |
| 29.07.2026 | 55,75 | 57,00 | 53,13 | 53,13 | -4,96% | 81,00 |
| 28.07.2026 | 55,70 | 57,78 | 54,13 | 55,90 | -2,53% | 557,00 |
| 27.07.2026 | 56,43 | 58,18 | 55,08 | 57,35 | 4,70% | 1.324,00 |
| 24.07.2026 | 55,10 | 55,80 | 52,78 | 54,78 | -0,72% | 238,00 |
| 23.07.2026 | 58,48 | 59,30 | 54,10 | 55,18 | -3,79% | 145,00 |
| 22.07.2026 | 60,60 | 61,45 | 57,28 | 57,35 | -8,06% | 855,00 |
| 21.07.2026 | 58,88 | 63,65 | 58,88 | 62,38 | 9,24% | 1.220,00 |
| 20.07.2026 | 52,73 | 58,65 | 52,53 | 57,10 | 7,58% | 487,00 |
| 17.07.2026 | 51,58 | 54,58 | 50,90 | 53,08 | -0,09% | 2.286,00 |
| 16.07.2026 | 57,00 | 57,08 | 53,08 | 53,13 | -6,51% | 586,00 |
| 15.07.2026 | 55,63 | 58,50 | 55,20 | 56,83 | 3,22% | 387,00 |
| 14.07.2026 | 55,15 | 55,53 | 51,83 | 55,05 | 0,27% | 466,00 |
| 13.07.2026 | 56,70 | 57,83 | 54,85 | 54,90 | -4,98% | 1.656,00 |
| 10.07.2026 | 55,75 | 64,58 | 55,45 | 57,78 | 3,54% | 1.528,00 |
| 09.07.2026 | 56,40 | 57,08 | 53,95 | 55,80 | -0,53% | 212,00 |
| 08.07.2026 | 56,93 | 57,33 | 54,30 | 56,10 | -2,31% | 260,00 |
| 07.07.2026 | 59,05 | 60,35 | 56,55 | 57,43 | -5,28% | 343,00 |
| 06.07.2026 | 58,38 | 61,18 | 55,23 | 60,63 | 3,85% | 2.737,00 |
| 03.07.2026 | 57,48 | 58,65 | 57,05 | 58,38 | 3,50% | 542,00 |
| 02.07.2026 | 55,18 | 60,43 | 54,23 | 56,40 | 1,67% | 863,00 |
| 01.07.2026 | 55,15 | 58,18 | 53,60 | 55,48 | 0,36% | 2.099,00 |
| 30.06.2026 | 66,23 | 66,25 | 55,18 | 55,28 | -16,82% | 1.623,00 |
| 29.06.2026 | 65,20 | 66,65 | 63,45 | 66,45 | 2,70% | 34,00 |
| 26.06.2026 | 60,35 | 65,33 | 59,08 | 64,70 | 7,79% | 851,00 |
| 25.06.2026 | 64,43 | 64,98 | 59,48 | 60,03 | -4,30% | 1.266,00 |
| 24.06.2026 | 67,13 | 67,88 | 61,73 | 62,73 | -5,21% | 290,00 |
| 23.06.2026 | 67,55 | 68,65 | 65,58 | 66,18 | -5,70% | 93,00 |
| 22.06.2026 | 70,25 | 74,23 | 69,13 | 70,18 | 2,15% | 534,00 |
| 19.06.2026 | 69,28 | 70,75 | 68,70 | 68,70 | -0,65% | 25,00 |
| 18.06.2026 | 70,43 | 71,43 | 66,95 | 69,15 | -2,30% | 403,00 |
| 17.06.2026 | 69,23 | 73,68 | 67,78 | 70,78 | 3,06% | 792,00 |
| 16.06.2026 | 72,28 | 73,13 | 67,95 | 68,68 | -4,35% | 175,00 |
| 15.06.2026 | 71,00 | 75,15 | 69,95 | 71,80 | 6,21% | 3.440,00 |
| 12.06.2026 | 71,25 | 72,93 | 67,08 | 67,60 | -4,92% | 1.453,00 |
| 11.06.2026 | 69,25 | 72,63 | 68,35 | 71,10 | 3,42% | 191,00 |
| 10.06.2026 | 68,60 | 72,83 | 67,48 | 68,75 | -2,76% | 1.418,00 |
| 09.06.2026 | 72,28 | 75,30 | 67,53 | 70,70 | -0,53% | 959,00 |
| 08.06.2026 | 71,58 | 73,13 | 70,53 | 71,08 | 2,49% | 558,00 |
| 05.06.2026 | 77,33 | 78,10 | 68,08 | 69,35 | -11,40% | 1.266,00 |
| 04.06.2026 | 79,60 | 81,75 | 76,23 | 78,28 | 0,38% | 1.371,00 |
| 03.06.2026 | 87,23 | 88,30 | 77,80 | 77,98 | -10,17% | 2.227,00 |