57,725€
-4,35%
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 | 58,95 | 59,58 | 56,65 | 57,98 | -4,25% | 3.242,00 |
| 11.11.2026 | 58,83 | 62,13 | 58,60 | 60,55 | 4,04% | 2.990,00 |
| 10.11.2026 | 60,15 | 60,48 | 57,00 | 58,20 | -3,40% | 660,00 |
| 09.11.2026 | 58,25 | 62,38 | 57,68 | 60,25 | -1,11% | 701,00 |
| 06.11.2026 | 61,15 | 62,43 | 58,95 | 60,93 | -1,58% | 3.651,00 |
| 05.11.2026 | 67,25 | 67,45 | 57,83 | 61,90 | -9,17% | 2.611,00 |
| 04.11.2026 | 66,60 | 69,33 | 64,28 | 68,15 | 1,34% | 555,00 |
| 03.11.2026 | 63,83 | 68,43 | 63,63 | 67,25 | 4,43% | 306,00 |
| 02.11.2026 | 65,85 | 67,73 | 63,95 | 64,40 | -0,88% | 1.200,00 |
| 30.10.2026 | 68,65 | 68,68 | 63,58 | 64,98 | -5,87% | 635,00 |
| 29.10.2026 | 71,25 | 72,75 | 68,58 | 69,03 | -4,60% | 248,00 |
| 28.10.2026 | 72,85 | 74,28 | 71,13 | 72,35 | -0,75% | 4.681,00 |
| 27.10.2026 | 71,13 | 73,43 | 70,35 | 72,90 | 1,96% | 253,00 |
| 26.10.2026 | 74,28 | 74,83 | 70,55 | 71,50 | -6,54% | 4.988,00 |
| 23.10.2026 | 77,80 | 78,85 | 76,00 | 76,50 | -0,94% | 2.538,00 |
| 22.10.2026 | 76,73 | 78,63 | 75,43 | 77,23 | -3,29% | 456,00 |
| 21.10.2026 | 76,48 | 82,03 | 76,00 | 79,85 | 4,41% | 1.170,00 |
| 20.10.2026 | 72,58 | 77,08 | 71,20 | 76,48 | 5,45% | 125,00 |
| 19.10.2026 | 75,23 | 76,43 | 72,43 | 72,53 | -0,89% | - |
| 16.10.2026 | 76,25 | 77,70 | 71,78 | 73,18 | -5,79% | - |
| 15.10.2026 | 68,25 | 78,28 | 66,75 | 77,68 | 9,21% | 2.715,00 |
| 14.10.2026 | 75,08 | 75,78 | 70,28 | 71,13 | -5,45% | 798,00 |
| 13.10.2026 | 74,88 | 75,95 | 73,25 | 75,23 | 1,14% | 3.922,00 |
| 12.10.2026 | 77,50 | 77,75 | 73,88 | 74,38 | -1,46% | 7.000,00 |
| 09.10.2026 | 73,13 | 78,18 | 71,85 | 75,48 | 4,57% | - |
| 08.10.2026 | 71,18 | 72,68 | 70,33 | 72,18 | 0,07% | 1.790,00 |
| 07.10.2026 | 73,75 | 74,08 | 71,10 | 72,13 | -3,77% | 13.275,00 |
| 06.10.2026 | 74,78 | 77,08 | 73,68 | 74,95 | 0,87% | - |
| 05.10.2026 | 73,78 | 76,38 | 73,35 | 74,30 | 3,05% | 295,00 |
| 02.10.2026 | 74,90 | 78,50 | 71,25 | 72,10 | -2,63% | 1.801,00 |
| 01.10.2026 | 73,60 | 75,13 | 72,15 | 74,05 | 1,89% | 38,00 |
| 30.09.2026 | 74,15 | 76,45 | 72,60 | 72,68 | -1,49% | 429,00 |
| 29.09.2026 | 75,28 | 77,38 | 73,20 | 73,78 | -2,38% | 642,00 |
| 28.09.2026 | 76,03 | 77,60 | 74,58 | 75,58 | -3,14% | 798,00 |
| 25.09.2026 | 81,60 | 82,50 | 76,95 | 78,03 | -4,50% | 1.017,00 |
| 24.09.2026 | 80,68 | 83,88 | 79,20 | 81,70 | 1,46% | 2.735,00 |
| 23.09.2026 | 83,18 | 85,30 | 80,43 | 80,53 | -2,10% | 130,00 |
| 22.09.2026 | 79,58 | 85,00 | 79,13 | 82,25 | 0,06% | 5.714,00 |
| 21.09.2026 | 80,45 | 87,03 | 79,68 | 82,20 | 2,91% | 8.105,00 |
| 18.09.2026 | 75,45 | 80,78 | 75,18 | 79,88 | 7,79% | 847,00 |
| 17.09.2026 | 71,25 | 74,85 | 71,00 | 74,10 | 5,63% | 1.529,00 |
| 16.09.2026 | 73,98 | 74,88 | 68,28 | 70,15 | -6,06% | 1.964,00 |
| 15.09.2026 | 80,83 | 81,10 | 73,48 | 74,68 | -11,55% | 1.161,00 |
| 14.09.2026 | 79,28 | 84,60 | 78,18 | 84,43 | 8,03% | 1.340,00 |
| 11.09.2026 | 78,18 | 82,50 | 77,63 | 78,15 | 0,45% | 3.177,00 |
| 10.09.2026 | 79,75 | 80,03 | 77,18 | 77,80 | -2,69% | 915,00 |
| 09.09.2026 | 83,50 | 84,98 | 79,80 | 79,95 | -3,53% | 135,00 |
| 08.09.2026 | 85,98 | 86,95 | 82,53 | 82,88 | -4,69% | 1.521,00 |
| 07.09.2026 | 88,63 | 88,98 | 86,88 | 86,95 | -0,49% | 6.706,00 |
| 04.09.2026 | 87,20 | 88,43 | 83,55 | 87,38 | -1,49% | 3.475,00 |
| 03.09.2026 | 76,60 | 88,85 | 76,30 | 88,70 | 15,80% | 2.391,00 |
| 02.09.2026 | 77,53 | 77,65 | 74,15 | 76,60 | -0,87% | 442,00 |
| 01.09.2026 | 82,20 | 82,23 | 76,05 | 77,28 | -6,30% | 5.302,00 |
| 31.08.2026 | 75,08 | 82,98 | 74,58 | 82,48 | 9,67% | 1.000,00 |
| 28.08.2026 | 81,10 | 81,25 | 75,10 | 75,20 | -7,36% | 4.236,00 |
| 27.08.2026 | 77,48 | 82,58 | 77,03 | 81,18 | 5,22% | 1.003,00 |
| 26.08.2026 | 78,20 | 79,73 | 74,83 | 77,15 | -2,22% | 3.437,00 |
| 25.08.2026 | 76,73 | 80,03 | 72,48 | 78,90 | 4,99% | 4.002,00 |
| 24.08.2026 | 74,28 | 79,10 | 74,05 | 75,15 | -0,27% | 2.128,00 |
| 21.08.2026 | 73,18 | 79,53 | 73,18 | 75,35 | 5,50% | 1.275,00 |
| 20.08.2026 | 70,00 | 73,20 | 68,13 | 71,43 | 6,09% | 1.381,00 |
| 19.08.2026 | 61,18 | 69,58 | 60,63 | 67,33 | 7,68% | 6.006,00 |
| 18.08.2026 | 63,58 | 64,10 | 61,75 | 62,53 | -2,95% | 2.955,00 |
| 17.08.2026 | 61,88 | 65,35 | 61,05 | 64,43 | 3,74% | 2.804,00 |
| 14.08.2026 | 65,40 | 65,40 | 61,53 | 62,10 | -5,12% | 10.030,00 |
| 13.08.2026 | 61,70 | 65,83 | 60,55 | 65,45 | 6,08% | 1.272,00 |
| 12.08.2026 | 61,78 | 62,85 | 59,85 | 61,70 | 0,49% | 1.966,00 |
| 11.08.2026 | 58,15 | 63,55 | 57,65 | 61,40 | 5,77% | 2.945,00 |
| 10.08.2026 | 58,68 | 59,33 | 55,88 | 58,05 | 0,35% | 3.185,00 |
| 07.08.2026 | 55,20 | 59,15 | 54,90 | 57,85 | 5,09% | 2.886,00 |
| 06.08.2026 | 53,95 | 57,23 | 52,20 | 55,05 | 0,41% | 3.602,00 |
| 05.08.2026 | 55,45 | 60,25 | 51,40 | 54,83 | -1,04% | 2.671,00 |
| 04.08.2026 | 52,78 | 55,80 | 52,05 | 55,40 | 5,62% | 5.598,00 |
| 03.08.2026 | 53,90 | 54,00 | 50,20 | 52,45 | -3,32% | 1.120,00 |
| 31.07.2026 | 55,53 | 55,88 | 51,03 | 54,25 | -2,65% | 57.210,00 |
| 30.07.2026 | 53,75 | 56,05 | 53,23 | 55,73 | 4,16% | 708,00 |
| 29.07.2026 | 55,83 | 57,00 | 52,88 | 53,50 | -4,63% | 795,00 |
| 28.07.2026 | 55,65 | 57,80 | 53,90 | 56,10 | -2,35% | - |
| 27.07.2026 | 56,40 | 58,20 | 55,10 | 57,45 | 4,50% | 12.500,00 |
| 24.07.2026 | 55,10 | 55,80 | 52,75 | 54,98 | 0,59% | 720,00 |
| 23.07.2026 | 58,50 | 59,28 | 54,10 | 54,65 | -5,74% | 1.165,00 |
| 22.07.2026 | 60,60 | 61,45 | 57,28 | 57,98 | -6,90% | 1.063,00 |
| 21.07.2026 | 58,88 | 63,63 | 58,85 | 62,28 | 9,11% | 39.250,00 |
| 20.07.2026 | 52,78 | 58,60 | 52,53 | 57,08 | 7,94% | 651,00 |
| 17.07.2026 | 51,58 | 54,55 | 50,93 | 52,88 | 0,09% | 15.420,00 |
| 16.07.2026 | 57,00 | 57,05 | 52,80 | 52,83 | -7,61% | 720,00 |
| 15.07.2026 | 55,58 | 58,48 | 55,20 | 57,18 | 3,20% | 834,00 |
| 14.07.2026 | 55,13 | 55,55 | 51,98 | 55,40 | 0,14% | 10.510,00 |
| 13.07.2026 | 56,80 | 57,85 | 54,83 | 55,33 | -4,49% | 714,00 |
| 10.07.2026 | 55,75 | 65,03 | 55,48 | 57,93 | 5,03% | 1.813,00 |
| 09.07.2026 | 56,45 | 57,08 | 54,05 | 55,15 | -1,65% | 297,00 |
| 08.07.2026 | 56,95 | 57,25 | 54,28 | 56,08 | -1,97% | 750,00 |
| 07.07.2026 | 59,03 | 60,35 | 56,55 | 57,20 | -4,71% | 210,00 |
| 06.07.2026 | 58,40 | 61,18 | 55,35 | 60,03 | 2,78% | 6.435,00 |
| 03.07.2026 | 57,50 | 58,75 | 57,10 | 58,40 | 3,04% | 1.918,00 |
| 02.07.2026 | 55,15 | 60,43 | 54,23 | 56,68 | 2,21% | 4.495,00 |
| 01.07.2026 | 55,18 | 58,18 | 53,60 | 55,45 | 1,28% | 5.185,00 |
| 30.06.2026 | 66,18 | 66,25 | 54,73 | 54,75 | -17,79% | 5.278,00 |
| 29.06.2026 | 65,20 | 66,60 | 63,45 | 66,60 | 3,18% | 2.210,00 |
| 26.06.2026 | 60,43 | 65,35 | 59,10 | 64,55 | 7,76% | 4.630,00 |