74,200€
1,92%
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 | 71,30 | -5,56% | 30,00 |
| 11.12.2025 | 73,10 | 75,50 | 71,10 | 75,50 | 0,00% | - |
| 10.12.2025 | 76,40 | 76,90 | 73,10 | 75,50 | -1,44% | 70,00 |
| 09.12.2025 | 71,40 | 77,40 | 70,30 | 76,60 | 7,58% | 100,00 |
| 08.12.2025 | 74,40 | 75,40 | 70,10 | 71,20 | -2,73% | 190,00 |
| 05.12.2025 | 74,70 | 75,20 | 71,30 | 73,20 | -2,66% | 1.151,00 |
| 04.12.2025 | 74,20 | 75,80 | 71,30 | 75,20 | 1,48% | 75,00 |
| 03.12.2025 | 68,60 | 74,20 | 65,20 | 74,10 | 10,76% | - |
| 02.12.2025 | 65,90 | 69,50 | 65,60 | 66,90 | 1,98% | 63,00 |
| 01.12.2025 | 66,70 | 68,60 | 64,70 | 65,60 | -6,02% | 10,00 |
| 28.11.2025 | 64,70 | 70,20 | 64,00 | 69,80 | 9,40% | 139,00 |
| 27.11.2025 | 63,40 | 64,50 | 63,30 | 63,80 | 1,59% | 90,00 |
| 26.11.2025 | 61,10 | 63,20 | 59,50 | 62,80 | 4,84% | 475,00 |
| 25.11.2025 | 63,20 | 63,20 | 58,80 | 59,90 | -4,01% | 187,00 |
| 24.11.2025 | 63,30 | 63,80 | 60,40 | 62,40 | 0,81% | 571,00 |
| 21.11.2025 | 57,90 | 62,80 | 56,20 | 61,90 | 0,16% | 200,00 |
| 20.11.2025 | 62,10 | 62,70 | 56,30 | 61,80 | 1,98% | 26,00 |
| 19.11.2025 | 66,20 | 67,40 | 58,50 | 60,60 | -9,28% | 552,00 |
| 18.11.2025 | 64,70 | 67,40 | 64,60 | 66,80 | 2,14% | 121,00 |
| 17.11.2025 | 71,60 | 72,50 | 64,80 | 65,40 | -7,50% | 305,00 |
| 14.11.2025 | 70,60 | 73,80 | 68,80 | 70,70 | 0,86% | 358,00 |
| 13.11.2025 | 75,60 | 76,40 | 70,00 | 70,10 | -7,03% | 813,00 |
| 12.11.2025 | 86,80 | 89,00 | 74,70 | 75,40 | -16,22% | 231,00 |
| 11.11.2025 | 90,00 | 90,00 | 84,60 | 90,00 | -0,22% | 10,00 |
| 10.11.2025 | 92,60 | 95,50 | 88,80 | 90,20 | 3,09% | 190,00 |
| 07.11.2025 | 88,20 | 88,30 | 83,00 | 87,50 | 0,34% | 170,00 |
| 06.11.2025 | 98,30 | 99,10 | 86,60 | 87,20 | -11,29% | 254,00 |
| 05.11.2025 | 98,00 | 99,90 | 97,10 | 98,30 | 1,65% | 138,00 |
| 04.11.2025 | 100,55 | 102,25 | 94,90 | 96,70 | -6,57% | 60,00 |
| 03.11.2025 | 109,25 | 110,25 | 102,25 | 103,50 | -5,91% | 179,00 |
| 31.10.2025 | 109,00 | 112,00 | 108,25 | 110,00 | 1,85% | 79,00 |
| 30.10.2025 | 113,25 | 115,25 | 105,75 | 108,00 | -4,85% | 177,00 |
| 29.10.2025 | 118,00 | 118,50 | 112,00 | 113,50 | -2,58% | 80,00 |
| 28.10.2025 | 121,75 | 123,00 | 115,75 | 116,50 | -5,09% | 60,00 |
| 27.10.2025 | 126,00 | 126,00 | 118,75 | 122,75 | -0,81% | 310,00 |
| 24.10.2025 | 113,75 | 123,75 | 112,75 | 123,75 | 12,24% | 202,00 |
| 23.10.2025 | 108,75 | 110,75 | 107,25 | 110,25 | 3,04% | - |
| 22.10.2025 | 110,50 | 112,75 | 105,50 | 107,00 | -4,68% | 94,00 |
| 21.10.2025 | 111,25 | 114,50 | 108,25 | 112,25 | 0,22% | 27,00 |
| 20.10.2025 | 111,00 | 116,25 | 110,00 | 112,00 | 3,46% | 878,00 |
| 17.10.2025 | 107,50 | 109,25 | 103,50 | 108,25 | -1,14% | 1.303,00 |
| 16.10.2025 | 116,00 | 117,75 | 109,50 | 109,50 | -5,19% | 359,00 |
| 15.10.2025 | 116,50 | 121,25 | 114,00 | 115,50 | -0,43% | 105,00 |
| 14.10.2025 | 115,00 | 119,25 | 111,75 | 116,00 | -1,90% | 528,00 |
| 13.10.2025 | 117,50 | 122,25 | 116,75 | 118,25 | 2,16% | 3.005,00 |
| 10.10.2025 | 130,50 | 137,75 | 114,75 | 115,75 | -10,62% | 2.563,00 |
| 09.10.2025 | 129,75 | 132,50 | 126,50 | 129,50 | 2,78% | 10,00 |
| 08.10.2025 | 128,25 | 130,75 | 123,50 | 126,00 | -1,18% | 1.072,00 |
| 07.10.2025 | 127,75 | 135,00 | 123,50 | 127,50 | 0,39% | 134,00 |
| 06.10.2025 | 127,25 | 132,25 | 124,50 | 127,00 | 2,83% | 565,00 |
| 03.10.2025 | 126,25 | 133,00 | 122,75 | 123,50 | -2,76% | 944,00 |
| 02.10.2025 | 112,00 | 127,00 | 112,00 | 127,00 | 15,98% | 128,00 |
| 01.10.2025 | 112,75 | 117,00 | 108,75 | 109,50 | -3,74% | 257,00 |
| 30.09.2025 | 114,00 | 118,25 | 111,75 | 113,75 | -2,15% | 185,00 |
| 29.09.2025 | 108,75 | 117,25 | 108,75 | 116,25 | 6,65% | 20,00 |
| 26.09.2025 | 107,25 | 109,75 | 105,00 | 109,00 | 0,93% | 76,00 |
| 25.09.2025 | 112,50 | 113,25 | 106,25 | 108,00 | -4,00% | 276,00 |
| 24.09.2025 | 113,50 | 116,00 | 111,00 | 112,50 | 1,81% | 94,00 |
| 23.09.2025 | 116,50 | 120,00 | 110,50 | 110,50 | -5,56% | 203,00 |
| 22.09.2025 | 122,00 | 122,00 | 114,25 | 117,00 | -4,68% | 25,00 |
| 19.09.2025 | 120,00 | 125,50 | 118,75 | 122,75 | 2,29% | 405,00 |
| 18.09.2025 | 113,50 | 121,50 | 112,50 | 120,00 | 8,35% | 78,00 |
| 17.09.2025 | 113,75 | 123,50 | 108,00 | 110,75 | -2,21% | 615,00 |
| 16.09.2025 | 114,00 | 120,50 | 112,50 | 113,25 | -0,66% | 230,00 |
| 15.09.2025 | 108,50 | 115,50 | 106,25 | 114,00 | 7,29% | 1.097,00 |
| 12.09.2025 | 115,00 | 116,25 | 106,00 | 106,25 | -4,28% | 300,00 |
| 11.09.2025 | 98,40 | 113,75 | 97,00 | 111,00 | 13,96% | 140,00 |
| 10.09.2025 | 101,50 | 106,75 | 97,00 | 97,40 | -3,08% | 131,00 |
| 09.09.2025 | 96,30 | 102,75 | 96,30 | 100,50 | 3,08% | 37,00 |
| 08.09.2025 | 98,50 | 100,25 | 93,80 | 97,50 | -0,31% | 90,00 |
| 05.09.2025 | 100,75 | 101,50 | 92,00 | 97,80 | -2,93% | 326,00 |
| 04.09.2025 | 101,75 | 103,25 | 98,80 | 100,75 | -0,74% | 66,00 |
| 03.09.2025 | 104,75 | 105,75 | 100,05 | 101,50 | -1,46% | 55,00 |
| 02.09.2025 | 113,50 | 114,75 | 103,00 | 103,00 | -10,82% | 38,00 |
| 01.09.2025 | 115,00 | 115,75 | 114,25 | 115,50 | 2,44% | 350,00 |
| 29.08.2025 | 112,00 | 116,25 | 110,50 | 112,75 | 0,45% | 50,00 |
| 28.08.2025 | 108,75 | 113,75 | 108,50 | 112,25 | 2,75% | 73,00 |
| 27.08.2025 | 111,00 | 112,25 | 108,25 | 109,25 | -1,58% | 26,00 |
| 26.08.2025 | 108,00 | 111,50 | 106,75 | 111,00 | 3,02% | 54,00 |
| 25.08.2025 | 116,75 | 117,25 | 107,50 | 107,75 | -6,30% | 541,00 |
| 22.08.2025 | 114,50 | 123,50 | 113,00 | 115,00 | 1,32% | 1.217,00 |
| 21.08.2025 | 118,50 | 119,75 | 113,50 | 113,50 | -4,22% | 114,00 |
| 20.08.2025 | 115,00 | 119,50 | 111,00 | 118,50 | 1,94% | 146,00 |
| 19.08.2025 | 122,75 | 123,75 | 114,25 | 116,25 | -4,12% | 94,00 |
| 18.08.2025 | 127,50 | 128,25 | 121,25 | 121,25 | -4,90% | 70,00 |
| 15.08.2025 | 120,50 | 129,25 | 114,75 | 127,50 | 6,69% | 414,00 |
| 14.08.2025 | 132,75 | 134,50 | 117,00 | 119,50 | -8,78% | 1.083,00 |
| 13.08.2025 | 133,50 | 140,50 | 130,00 | 131,00 | -6,43% | 353,00 |
| 12.08.2025 | 139,00 | 160,25 | 138,50 | 140,00 | 0,72% | 365,00 |
| 11.08.2025 | 140,00 | 146,25 | 134,00 | 139,00 | 1,65% | 158,00 |
| 08.08.2025 | 132,25 | 139,75 | 132,00 | 136,75 | 4,19% | 38,00 |
| 07.08.2025 | 140,00 | 145,50 | 129,75 | 131,25 | -5,41% | 98,00 |
| 06.08.2025 | 131,75 | 139,25 | 128,25 | 138,75 | 4,32% | 234,00 |
| 05.08.2025 | 141,50 | 142,25 | 133,00 | 133,00 | -6,67% | 370,00 |
| 04.08.2025 | 147,00 | 149,75 | 133,50 | 142,50 | -1,89% | 60,00 |
| 01.08.2025 | 157,25 | 157,75 | 144,75 | 145,25 | -9,78% | 1.031,00 |
| 31.07.2025 | 164,75 | 168,00 | 160,00 | 161,00 | -3,59% | 1.200,00 |
| 30.07.2025 | 158,75 | 168,50 | 157,00 | 167,00 | 6,20% | 27,00 |
| 29.07.2025 | 162,00 | 165,25 | 156,25 | 157,25 | -1,72% | 640,00 |
| 28.07.2025 | 166,50 | 171,50 | 158,00 | 160,00 | -2,59% | 15,00 |