85,100€
3,53%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 84,70 | 85,50 | 83,80 | 84,40 | 2,18% | 1.330,00 |
| 31.03.2026 | 79,40 | 84,60 | 77,70 | 82,60 | 5,22% | 1.410,00 |
| 30.03.2026 | 81,70 | 85,10 | 77,10 | 78,50 | -3,09% | 7.135,00 |
| 27.03.2026 | 86,30 | 86,40 | 78,90 | 81,00 | -4,82% | 3.734,00 |
| 26.03.2026 | 88,90 | 89,70 | 83,80 | 85,10 | -5,34% | 9.644,00 |
| 25.03.2026 | 88,90 | 95,20 | 87,80 | 89,90 | 4,17% | 1.663,00 |
| 24.03.2026 | 107,50 | 109,50 | 85,10 | 86,30 | -20,64% | 15.217,00 |
| 23.03.2026 | 104,25 | 112,75 | 101,50 | 108,75 | 0,00% | 11.730,00 |
| 20.03.2026 | 108,75 | 114,50 | 106,25 | 108,75 | -1,58% | 6.960,00 |
| 19.03.2026 | 116,50 | 116,50 | 105,75 | 110,50 | -3,70% | 3.689,00 |
| 18.03.2026 | 116,25 | 117,75 | 111,25 | 114,75 | -0,86% | 5.274,00 |
| 17.03.2026 | 110,50 | 118,25 | 106,75 | 115,75 | 5,47% | 49.231,00 |
| 16.03.2026 | 104,25 | 110,00 | 103,50 | 109,75 | 8,93% | 1.757,00 |
| 13.03.2026 | 99,20 | 104,25 | 99,10 | 100,75 | 0,85% | 17.896,00 |
| 12.03.2026 | 99,00 | 101,00 | 97,00 | 99,90 | 2,46% | 45.796,00 |
| 11.03.2026 | 101,50 | 106,25 | 97,00 | 97,50 | -4,88% | 3.799,00 |
| 10.03.2026 | 97,50 | 104,25 | 96,40 | 102,50 | 6,11% | 1.828,00 |
| 09.03.2026 | 86,90 | 97,30 | 85,90 | 96,60 | 10,02% | 4.105,00 |
| 06.03.2026 | 91,70 | 92,90 | 86,40 | 87,80 | -3,62% | 5.697,00 |
| 05.03.2026 | 90,30 | 94,90 | 89,30 | 91,10 | 0,77% | 6.405,00 |
| 04.03.2026 | 84,80 | 91,50 | 84,80 | 90,40 | 5,36% | 2.212,00 |
| 03.03.2026 | 79,10 | 89,70 | 77,10 | 85,80 | 4,13% | 2.395,00 |
| 02.03.2026 | 68,50 | 82,60 | 67,80 | 82,40 | 16,55% | 2.549,00 |
| 27.02.2026 | 73,80 | 74,90 | 68,60 | 70,70 | -4,20% | 5.363,00 |
| 26.02.2026 | 70,90 | 76,80 | 68,90 | 73,80 | 4,83% | 14.121,00 |
| 25.02.2026 | 53,30 | 70,60 | 53,00 | 70,40 | 35,12% | 6.518,00 |
| 24.02.2026 | 51,30 | 53,50 | 50,50 | 52,10 | 0,39% | 5.036,00 |
| 23.02.2026 | 52,30 | 53,40 | 50,80 | 51,90 | -2,99% | 14.880,00 |
| 20.02.2026 | 53,20 | 55,50 | 52,30 | 53,50 | 2,29% | 4.100,00 |
| 19.02.2026 | 54,40 | 54,40 | 50,90 | 52,30 | -2,24% | 62.330,00 |
| 18.02.2026 | 52,50 | 54,70 | 51,90 | 53,50 | 2,69% | 430,00 |
| 17.02.2026 | 50,40 | 53,10 | 48,25 | 52,10 | 1,96% | 8.676,00 |
| 16.02.2026 | 50,90 | 51,50 | 50,70 | 51,10 | 0,79% | 12.500,00 |
| 13.02.2026 | 47,40 | 52,30 | 47,35 | 50,70 | 5,85% | 21.810,00 |
| 12.02.2026 | 48,95 | 49,55 | 46,65 | 47,90 | -1,44% | 1.210,00 |
| 11.02.2026 | 48,75 | 50,80 | 47,05 | 48,60 | -3,57% | - |
| 10.02.2026 | 49,60 | 52,10 | 49,00 | 50,40 | -0,20% | 670,00 |
| 09.02.2026 | 49,00 | 51,10 | 46,75 | 50,50 | 3,59% | 2.239,00 |
| 06.02.2026 | 43,45 | 48,75 | 43,10 | 48,75 | 15,25% | 1.163,00 |
| 05.02.2026 | 45,70 | 46,45 | 42,30 | 42,30 | -9,32% | 628,00 |
| 04.02.2026 | 47,40 | 47,95 | 43,65 | 46,65 | -1,58% | 890,00 |
| 03.02.2026 | 50,90 | 51,30 | 45,50 | 47,40 | -5,58% | 1.661,00 |
| 02.02.2026 | 50,90 | 53,00 | 49,60 | 50,20 | -6,52% | 3.126,00 |
| 30.01.2026 | 55,60 | 56,50 | 52,10 | 53,70 | -4,45% | 320,00 |
| 29.01.2026 | 60,70 | 60,90 | 55,10 | 56,20 | -8,62% | 1.668,00 |
| 28.01.2026 | 58,40 | 64,30 | 58,30 | 61,50 | 5,49% | 2.970,00 |
| 27.01.2026 | 60,40 | 60,80 | 56,50 | 58,30 | -2,67% | 1.435,00 |
| 26.01.2026 | 58,70 | 60,90 | 58,60 | 59,90 | -0,66% | 4.529,00 |
| 23.01.2026 | 61,40 | 61,60 | 59,50 | 60,30 | 0,00% | 400,00 |
| 22.01.2026 | 62,70 | 63,20 | 60,30 | 60,30 | -3,37% | 340,00 |
| 21.01.2026 | 62,70 | 63,70 | 60,10 | 62,40 | 0,16% | 2.540,00 |
| 20.01.2026 | 65,30 | 66,10 | 62,10 | 62,30 | -5,61% | 2.320,00 |
| 19.01.2026 | 66,60 | 66,70 | 65,50 | 66,00 | -2,80% | 9.600,00 |
| 16.01.2026 | 67,50 | 68,90 | 65,10 | 67,90 | 2,72% | 1.480,00 |
| 15.01.2026 | 72,40 | 73,10 | 65,50 | 66,10 | -8,83% | 1.189,00 |
| 14.01.2026 | 71,90 | 75,90 | 70,20 | 72,50 | 1,26% | 1.389,00 |
| 13.01.2026 | 71,30 | 72,30 | 69,00 | 71,60 | 1,27% | 450,00 |
| 12.01.2026 | 70,50 | 71,10 | 68,50 | 70,70 | -0,56% | 345,00 |
| 09.01.2026 | 70,60 | 72,50 | 68,30 | 71,10 | 1,14% | 356,00 |
| 08.01.2026 | 68,60 | 71,10 | 67,70 | 70,30 | 1,74% | 1.640,00 |
| 07.01.2026 | 72,80 | 72,80 | 68,90 | 69,10 | -4,82% | 362,00 |
| 06.01.2026 | 73,10 | 73,80 | 70,10 | 72,60 | -0,14% | 1.748,00 |
| 05.01.2026 | 72,80 | 75,30 | 71,70 | 72,70 | 1,96% | 3.960,00 |
| 02.01.2026 | 68,30 | 72,10 | 68,00 | 71,30 | 4,09% | 4.090,00 |
| 30.12.2025 | 67,90 | 68,70 | 67,90 | 68,50 | -1,86% | - |
| 29.12.2025 | 68,90 | 70,50 | 67,10 | 69,80 | 0,00% | 621,00 |
| 23.12.2025 | 72,50 | 73,70 | 68,90 | 69,80 | -7,92% | 100,00 |
| 22.12.2025 | 74,30 | 77,50 | 73,60 | 75,80 | 6,76% | 41,00 |
| 19.12.2025 | 70,20 | 73,70 | 69,60 | 71,00 | 1,57% | 75,00 |
| 18.12.2025 | 68,20 | 71,80 | 68,10 | 69,90 | 2,34% | 5,00 |
| 17.12.2025 | 70,70 | 73,00 | 67,90 | 68,30 | 5,73% | - |
| 16.12.2025 | 63,30 | 71,00 | 63,30 | 64,60 | 0,16% | 70,00 |
| 15.12.2025 | 71,30 | 72,00 | 63,60 | 64,50 | -9,54% | 245,00 |
| 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 |