57,925€
-4,30%
Echtzeit-Aktienkurs Circle Internet Group Inc
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,93 | 59,58 | 56,58 | 57,95 | -4,25% | 2.288,00 |
| 11.11.2026 | 58,75 | 62,15 | 58,58 | 60,53 | 4,17% | 6.223,00 |
| 10.11.2026 | 60,38 | 60,58 | 57,00 | 58,10 | -3,93% | 6.548,00 |
| 09.11.2026 | 58,33 | 62,35 | 57,70 | 60,48 | -0,45% | 1.939,00 |
| 06.11.2026 | 61,00 | 62,43 | 58,93 | 60,75 | 0,54% | 1.533,00 |
| 05.11.2026 | 67,10 | 67,35 | 57,75 | 60,43 | -10,91% | 2.708,00 |
| 04.11.2026 | 66,60 | 69,35 | 64,28 | 67,83 | 0,22% | 3.702,00 |
| 03.11.2026 | 63,75 | 68,43 | 63,60 | 67,68 | 4,84% | 2.582,00 |
| 02.11.2026 | 65,85 | 67,73 | 63,83 | 64,55 | -0,08% | 2.892,00 |
| 30.10.2026 | 68,55 | 68,73 | 63,58 | 64,60 | -5,69% | 2.865,00 |
| 29.10.2026 | 71,20 | 72,75 | 67,90 | 68,50 | -5,03% | 2.298,00 |
| 28.10.2026 | 72,80 | 74,30 | 71,10 | 72,13 | -1,03% | 1.274,00 |
| 27.10.2026 | 71,08 | 73,50 | 70,30 | 72,88 | 1,71% | 3.073,00 |
| 26.10.2026 | 74,38 | 74,80 | 70,53 | 71,65 | -6,74% | 4.097,00 |
| 23.10.2026 | 77,63 | 78,85 | 76,00 | 76,83 | 0,62% | 3.626,00 |
| 22.10.2026 | 76,75 | 78,60 | 75,40 | 76,35 | -5,27% | 1.462,00 |
| 21.10.2026 | 76,53 | 82,03 | 76,00 | 80,60 | 5,22% | 5.481,00 |
| 20.10.2026 | 72,85 | 77,08 | 71,20 | 76,60 | 5,15% | 1.520,00 |
| 19.10.2026 | 75,23 | 76,40 | 72,45 | 72,85 | -0,82% | 1.148,00 |
| 16.10.2026 | 76,20 | 77,73 | 71,78 | 73,45 | -4,08% | 4.556,00 |
| 15.10.2026 | 77,40 | 78,25 | 76,40 | 76,58 | 7,81% | 414,00 |
| 14.10.2026 | 75,18 | 75,75 | 70,23 | 71,03 | -5,83% | 2.196,00 |
| 13.10.2026 | 75,03 | 75,95 | 73,00 | 75,43 | 0,13% | 964,00 |
| 12.10.2026 | 77,50 | 77,70 | 73,88 | 75,33 | -0,36% | 2.278,00 |
| 09.10.2026 | 73,03 | 78,18 | 71,83 | 75,60 | 4,67% | 3.656,00 |
| 08.10.2026 | 71,20 | 72,68 | 70,33 | 72,23 | 0,14% | 1.576,00 |
| 07.10.2026 | 73,75 | 74,28 | 71,10 | 72,13 | -3,83% | 1.251,00 |
| 06.10.2026 | 74,58 | 77,08 | 74,08 | 75,00 | 0,74% | 3.264,00 |
| 05.10.2026 | 73,85 | 76,38 | 73,33 | 74,45 | 2,83% | 2.341,00 |
| 02.10.2026 | 74,93 | 78,55 | 71,20 | 72,40 | -1,93% | 2.090,00 |
| 01.10.2026 | 73,43 | 75,28 | 72,08 | 73,83 | 1,93% | 4.363,00 |
| 30.09.2026 | 74,13 | 76,50 | 72,13 | 72,43 | -2,03% | 2.975,00 |
| 29.09.2026 | 75,25 | 77,40 | 73,18 | 73,93 | -1,73% | 6.682,00 |
| 28.09.2026 | 75,83 | 77,60 | 74,53 | 75,23 | -1,12% | 2.538,00 |
| 25.09.2026 | 81,60 | 82,48 | 75,70 | 76,08 | -6,40% | 3.542,00 |
| 24.09.2026 | 80,83 | 83,88 | 79,20 | 81,28 | 0,96% | 2.156,00 |
| 23.09.2026 | 83,25 | 85,35 | 79,88 | 80,50 | -2,39% | 3.787,00 |
| 22.09.2026 | 79,98 | 85,13 | 79,10 | 82,48 | 0,09% | 4.152,00 |
| 21.09.2026 | 80,40 | 87,05 | 79,70 | 82,40 | 3,16% | 4.562,00 |
| 18.09.2026 | 75,28 | 80,75 | 75,18 | 79,88 | 7,68% | 3.932,00 |
| 17.09.2026 | 71,40 | 74,88 | 70,95 | 74,18 | 4,95% | 5.309,00 |
| 16.09.2026 | 73,80 | 74,85 | 68,25 | 70,68 | -4,59% | 10.460,00 |
| 15.09.2026 | 80,90 | 81,10 | 73,48 | 74,08 | -11,58% | 8.096,00 |
| 14.09.2026 | 78,98 | 84,93 | 78,15 | 83,78 | 7,13% | 5.246,00 |
| 11.09.2026 | 78,15 | 82,50 | 77,60 | 78,20 | 0,77% | 5.406,00 |
| 10.09.2026 | 79,80 | 80,03 | 77,18 | 77,60 | -2,33% | 1.137,00 |
| 09.09.2026 | 83,35 | 84,95 | 79,25 | 79,45 | -3,76% | 4.973,00 |
| 08.09.2026 | 86,08 | 87,03 | 82,33 | 82,55 | -5,50% | 4.643,00 |
| 07.09.2026 | 88,65 | 89,18 | 86,75 | 87,35 | -0,11% | 2.833,00 |
| 04.09.2026 | 87,20 | 88,43 | 83,50 | 87,45 | -0,77% | 5.688,00 |
| 03.09.2026 | 76,58 | 88,98 | 76,30 | 88,13 | 14,97% | 5.650,00 |
| 02.09.2026 | 77,73 | 77,80 | 74,10 | 76,65 | -0,33% | 7.388,00 |
| 01.09.2026 | 82,20 | 82,43 | 76,03 | 76,90 | -6,16% | 5.328,00 |
| 31.08.2026 | 75,13 | 83,00 | 74,53 | 81,95 | 9,30% | 4.023,00 |
| 28.08.2026 | 81,10 | 81,30 | 74,08 | 74,98 | -7,67% | 6.719,00 |
| 27.08.2026 | 77,45 | 82,63 | 76,95 | 81,20 | 5,49% | 3.428,00 |
| 26.08.2026 | 78,33 | 79,73 | 74,73 | 76,98 | -1,57% | 3.853,00 |
| 25.08.2026 | 76,83 | 80,05 | 72,30 | 78,20 | 4,06% | 4.901,00 |
| 24.08.2026 | 74,23 | 79,10 | 74,05 | 75,15 | -0,27% | 5.708,00 |
| 21.08.2026 | 73,18 | 79,58 | 73,10 | 75,35 | 5,05% | 10.463,00 |
| 20.08.2026 | 69,98 | 73,03 | 69,30 | 71,73 | 4,59% | 2.844,00 |