95,950€
-0,10%
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 | 97,05 | 98,33 | 92,50 | 95,70 | -0,85% | 501,00 |
| 07.05.2026 | 103,05 | 105,15 | 93,33 | 96,53 | -6,92% | 1.570,00 |
| 06.05.2026 | 98,08 | 104,55 | 96,40 | 103,70 | 6,28% | 785,00 |
| 05.05.2026 | 107,90 | 108,75 | 96,25 | 97,58 | -4,57% | 5.608,00 |
| 04.05.2026 | 88,75 | 102,60 | 87,63 | 102,25 | 32,06% | 14.581,00 |
| 30.04.2026 | 81,15 | 83,10 | 76,68 | 77,43 | -5,84% | 1.020,00 |
| 29.04.2026 | 81,20 | 82,23 | 77,25 | 82,23 | 2,02% | 1.127,00 |
| 28.04.2026 | 81,00 | 81,45 | 78,73 | 80,60 | -0,98% | - |
| 27.04.2026 | 85,35 | 85,50 | 80,55 | 81,40 | -4,24% | 2.025,00 |
| 24.04.2026 | 86,53 | 87,80 | 83,30 | 85,00 | -0,73% | 1.216,00 |
| 23.04.2026 | 87,88 | 88,60 | 83,95 | 85,63 | -3,95% | 559,00 |
| 22.04.2026 | 85,40 | 90,05 | 84,65 | 89,15 | 8,65% | 3.748,00 |
| 21.04.2026 | 89,45 | 90,83 | 81,75 | 82,05 | -8,40% | 8.790,00 |
| 20.04.2026 | 86,85 | 89,70 | 83,68 | 89,58 | 0,14% | 4.593,00 |
| 17.04.2026 | 89,65 | 94,45 | 87,08 | 89,45 | -1,97% | 40.790,00 |
| 16.04.2026 | 90,23 | 91,48 | 86,45 | 91,25 | 1,42% | 5.800,00 |
| 15.04.2026 | 88,00 | 92,05 | 87,30 | 89,98 | 1,15% | 8.612,00 |
| 14.04.2026 | 85,28 | 93,60 | 85,13 | 88,95 | 6,11% | 5.453,00 |
| 13.04.2026 | 73,50 | 83,85 | 73,48 | 83,83 | 12,59% | 70,00 |
| 10.04.2026 | 74,23 | 76,98 | 72,50 | 74,45 | 3,12% | 2.037,00 |
| 09.04.2026 | 79,93 | 80,38 | 72,20 | 72,20 | -10,70% | 3.548,00 |
| 08.04.2026 | 85,48 | 86,90 | 79,90 | 80,85 | -0,46% | 4.938,00 |
| 07.04.2026 | 79,10 | 82,33 | 76,20 | 81,23 | 4,67% | 1.100,00 |
| 02.04.2026 | 76,50 | 78,40 | 73,20 | 77,60 | -0,89% | 16.039,00 |
| 01.04.2026 | 84,70 | 85,90 | 77,90 | 78,30 | -5,21% | 2.157,00 |
| 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 |