96,450€
0,99%
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 | 97,20 | 98,30 | 92,50 | 95,45 | -0,05% | 108,00 |
| 07.05.2026 | 103,30 | 105,30 | 93,33 | 95,50 | -8,31% | 595,00 |
| 06.05.2026 | 98,10 | 104,20 | 96,40 | 104,15 | 6,06% | 234,00 |
| 05.05.2026 | 107,90 | 109,30 | 96,18 | 98,20 | -3,82% | 1.371,00 |
| 04.05.2026 | 88,58 | 102,60 | 87,68 | 102,10 | 32,00% | 1.592,00 |
| 30.04.2026 | 81,10 | 83,30 | 76,70 | 77,35 | -5,93% | 1.122,00 |
| 29.04.2026 | 81,23 | 82,23 | 77,25 | 82,23 | 1,86% | 446,00 |
| 28.04.2026 | 81,00 | 81,43 | 78,73 | 80,73 | -0,71% | 465,00 |
| 27.04.2026 | 85,70 | 85,70 | 80,68 | 81,30 | -3,39% | 369,00 |
| 24.04.2026 | 86,53 | 87,93 | 83,28 | 84,15 | -1,46% | 91,00 |
| 23.04.2026 | 87,80 | 88,58 | 83,93 | 85,40 | -3,91% | 277,00 |
| 22.04.2026 | 85,33 | 89,98 | 84,65 | 88,88 | 8,35% | 591,00 |
| 21.04.2026 | 89,48 | 90,78 | 81,73 | 82,03 | -8,51% | 808,00 |
| 20.04.2026 | 87,10 | 89,68 | 83,58 | 89,65 | 0,11% | 522,00 |
| 17.04.2026 | 89,85 | 94,48 | 87,05 | 89,55 | -1,57% | 518,00 |
| 16.04.2026 | 90,25 | 91,45 | 86,48 | 90,98 | 1,39% | 338,00 |
| 15.04.2026 | 88,00 | 92,10 | 87,33 | 89,73 | 0,64% | 157,00 |
| 14.04.2026 | 84,95 | 93,63 | 84,95 | 89,15 | 8,75% | 440,00 |
| 13.04.2026 | 73,65 | 82,75 | 73,20 | 81,98 | 9,81% | 337,00 |
| 10.04.2026 | 74,25 | 76,95 | 72,45 | 74,65 | 3,21% | 614,00 |
| 09.04.2026 | 79,93 | 80,50 | 72,33 | 72,33 | -9,99% | 524,00 |
| 08.04.2026 | 85,45 | 86,93 | 80,18 | 80,35 | -1,17% | 1.328,00 |
| 07.04.2026 | 78,95 | 82,25 | 76,15 | 81,30 | 4,90% | 153,00 |
| 02.04.2026 | 76,50 | 78,10 | 73,20 | 77,50 | -3,25% | 730,00 |
| 01.04.2026 | 84,80 | 85,90 | 79,50 | 80,10 | -2,79% | 1.910,00 |
| 31.03.2026 | 79,20 | 82,70 | 77,60 | 82,40 | 6,60% | 283,00 |
| 30.03.2026 | 81,70 | 85,00 | 77,30 | 77,30 | -4,21% | 1.645,00 |
| 27.03.2026 | 86,30 | 86,60 | 78,90 | 80,70 | -5,50% | 934,00 |
| 26.03.2026 | 88,90 | 89,70 | 84,50 | 85,40 | -5,22% | 380,00 |
| 25.03.2026 | 88,90 | 95,10 | 87,70 | 90,10 | 2,50% | 2.947,00 |
| 24.03.2026 | 107,50 | 109,75 | 85,10 | 87,90 | -16,88% | 4.687,00 |
| 23.03.2026 | 103,75 | 112,75 | 102,00 | 105,75 | -2,08% | 1.256,00 |
| 20.03.2026 | 108,25 | 114,75 | 106,25 | 108,00 | -3,14% | 418,00 |
| 19.03.2026 | 116,50 | 116,50 | 111,00 | 111,50 | -2,41% | 806,00 |
| 18.03.2026 | 116,25 | 117,50 | 111,25 | 114,25 | -0,87% | 331,00 |
| 17.03.2026 | 110,00 | 118,25 | 106,75 | 115,25 | 4,77% | 1.840,00 |
| 16.03.2026 | 104,25 | 110,00 | 103,00 | 110,00 | 5,77% | 670,00 |
| 13.03.2026 | 99,20 | 104,50 | 98,80 | 104,00 | 4,10% | 417,00 |
| 12.03.2026 | 99,00 | 101,00 | 97,20 | 99,90 | 2,99% | 1.288,00 |
| 11.03.2026 | 101,50 | 106,25 | 96,60 | 97,00 | -1,82% | 251,00 |
| 10.03.2026 | 97,00 | 99,60 | 96,00 | 98,80 | 3,13% | 28,00 |
| 09.03.2026 | 86,20 | 97,30 | 85,60 | 95,80 | 8,25% | 304,00 |
| 06.03.2026 | 91,70 | 93,40 | 86,70 | 88,50 | -3,17% | 2.285,00 |
| 05.03.2026 | 90,40 | 94,90 | 89,20 | 91,40 | 1,67% | 1.072,00 |
| 04.03.2026 | 84,40 | 91,90 | 84,40 | 89,90 | 2,16% | 565,00 |
| 03.03.2026 | 79,10 | 89,70 | 77,00 | 88,00 | 9,45% | 958,00 |
| 02.03.2026 | 68,50 | 81,60 | 67,90 | 80,40 | 14,04% | 843,00 |
| 27.02.2026 | 73,80 | 75,20 | 68,50 | 70,50 | -3,03% | 495,00 |
| 26.02.2026 | 70,70 | 76,90 | 68,90 | 72,70 | 4,60% | 5.151,00 |
| 25.02.2026 | 53,30 | 69,80 | 52,80 | 69,50 | 32,38% | 10.861,00 |
| 24.02.2026 | 51,30 | 52,90 | 50,50 | 52,50 | 3,35% | 959,00 |
| 23.02.2026 | 52,30 | 53,50 | 50,80 | 50,80 | -5,22% | 1.936,00 |
| 20.02.2026 | 53,10 | 55,50 | 52,30 | 53,60 | 1,71% | 171,00 |
| 19.02.2026 | 54,40 | 54,60 | 51,90 | 52,70 | -1,50% | 204,00 |
| 18.02.2026 | 52,60 | 54,70 | 51,90 | 53,50 | 3,88% | 2.037,00 |
| 17.02.2026 | 50,40 | 52,10 | 48,25 | 51,50 | 0,98% | 186,00 |
| 16.02.2026 | 50,90 | 51,50 | 50,70 | 51,00 | 0,99% | 56,00 |
| 13.02.2026 | 47,35 | 52,30 | 47,20 | 50,50 | 5,21% | 1.886,00 |
| 12.02.2026 | 48,95 | 49,60 | 46,65 | 48,00 | -0,10% | 1.774,00 |
| 11.02.2026 | 48,75 | 50,70 | 47,05 | 48,05 | -6,15% | 1.127,00 |
| 10.02.2026 | 49,45 | 52,10 | 48,95 | 51,20 | 1,39% | 1.539,00 |
| 09.02.2026 | 49,00 | 50,50 | 46,70 | 50,50 | 4,34% | 190,00 |
| 06.02.2026 | 43,45 | 48,65 | 43,25 | 48,40 | 14,02% | 802,00 |
| 05.02.2026 | 45,65 | 46,55 | 42,45 | 42,45 | -7,72% | 631,00 |
| 04.02.2026 | 47,40 | 48,00 | 43,65 | 46,00 | -1,50% | 1.033,00 |
| 03.02.2026 | 50,90 | 51,30 | 45,50 | 46,70 | -8,07% | 4.794,00 |
| 02.02.2026 | 50,90 | 53,10 | 50,50 | 50,80 | -9,45% | 610,00 |
| 30.01.2026 | 55,70 | 56,40 | 55,20 | 56,10 | 0,36% | 149,00 |
| 29.01.2026 | 60,80 | 61,00 | 55,10 | 55,90 | -10,42% | 583,00 |
| 28.01.2026 | 58,60 | 64,30 | 58,30 | 62,40 | 7,59% | 345,00 |
| 27.01.2026 | 60,40 | 60,70 | 58,00 | 58,00 | -1,53% | - |
| 26.01.2026 | 58,70 | 59,60 | 58,50 | 58,90 | -2,81% | 702,00 |
| 23.01.2026 | 61,40 | 61,60 | 59,50 | 60,60 | -1,14% | 1.438,00 |
| 22.01.2026 | 62,70 | 63,20 | 61,10 | 61,30 | -2,54% | 119,00 |
| 21.01.2026 | 62,70 | 63,70 | 60,10 | 62,90 | -0,32% | 1.050,00 |
| 20.01.2026 | 65,30 | 66,10 | 62,90 | 63,10 | -5,11% | 3.081,00 |
| 16.01.2026 | 67,60 | 67,70 | 66,00 | 66,50 | -4,86% | 2.248,00 |
| 15.01.2026 | 72,40 | 73,20 | 69,30 | 69,90 | -2,24% | 174,00 |
| 14.01.2026 | 71,90 | 75,90 | 70,10 | 71,50 | 0,42% | 211,00 |
| 13.01.2026 | 71,30 | 72,30 | 69,10 | 71,20 | 0,56% | 2.694,00 |
| 12.01.2026 | 70,70 | 70,80 | 69,70 | 70,80 | -0,70% | 77,00 |
| 09.01.2026 | 70,60 | 72,50 | 68,30 | 71,30 | 2,44% | 708,00 |
| 08.01.2026 | 68,60 | 69,70 | 67,70 | 69,60 | 0,29% | 191,00 |
| 07.01.2026 | 72,80 | 72,90 | 69,20 | 69,40 | -3,74% | 334,00 |
| 06.01.2026 | 73,10 | 73,80 | 71,10 | 72,10 | -1,10% | 556,00 |
| 05.01.2026 | 72,80 | 75,30 | 71,70 | 72,90 | 1,96% | 907,00 |
| 02.01.2026 | 68,30 | 72,10 | 67,90 | 71,50 | 4,69% | 1.624,00 |
| 30.12.2025 | 67,60 | 68,70 | 67,60 | 68,30 | -0,29% | 16,00 |
| 29.12.2025 | 68,90 | 70,50 | 67,10 | 68,50 | -1,15% | 595,00 |
| 23.12.2025 | 72,50 | 73,70 | 68,90 | 69,30 | -6,60% | 811,00 |
| 22.12.2025 | 74,30 | 77,60 | 73,60 | 74,20 | 2,63% | 2.104,00 |
| 19.12.2025 | 70,30 | 73,10 | 69,60 | 72,30 | 4,03% | 550,00 |
| 18.12.2025 | 68,20 | 71,90 | 67,90 | 69,50 | 0,58% | 739,00 |
| 17.12.2025 | 70,70 | 73,00 | 68,00 | 69,10 | -1,57% | 206,00 |
| 16.12.2025 | 63,50 | 70,90 | 63,00 | 70,20 | 9,35% | 400,00 |
| 15.12.2025 | 71,30 | 72,00 | 63,70 | 64,20 | -9,83% | 1.656,00 |
| 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 |