79,950€
-3,44%
Echtzeit-Aktienkurs Circle Internet Group Inc.
Bid:
Ask:
Aktienkurse zur Circle Internet Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 83,50 | 84,98 | 80,23 | 80,28 | -3,14% | 90,00 |
| 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 |
| 25.06.2026 | 64,43 | 64,83 | 59,48 | 59,90 | -4,20% | 1.788,00 |
| 24.06.2026 | 67,30 | 67,88 | 61,75 | 62,53 | -5,62% | 1.600,00 |
| 23.06.2026 | 67,55 | 68,63 | 65,58 | 66,25 | -5,29% | 1.540,00 |
| 22.06.2026 | 70,25 | 74,25 | 69,13 | 69,95 | 1,89% | 1.029,00 |
| 19.06.2026 | 69,28 | 70,68 | 68,65 | 68,65 | -2,24% | 2.951,00 |
| 18.06.2026 | 70,43 | 71,43 | 67,00 | 70,23 | -0,85% | 2.096,00 |
| 17.06.2026 | 69,20 | 73,73 | 67,83 | 70,83 | 3,17% | 810,00 |
| 16.06.2026 | 72,28 | 73,13 | 67,95 | 68,65 | -4,52% | 1.313,00 |
| 15.06.2026 | 70,75 | 75,15 | 69,98 | 71,90 | 6,87% | 8.444,00 |
| 12.06.2026 | 71,23 | 72,98 | 67,10 | 67,28 | -5,84% | 1.530,00 |
| 11.06.2026 | 69,28 | 72,63 | 68,33 | 71,45 | 3,85% | 2.620,00 |
| 10.06.2026 | 68,60 | 72,83 | 67,45 | 68,80 | -2,55% | 2.458,00 |
| 09.06.2026 | 72,25 | 75,45 | 67,55 | 70,60 | -0,70% | 4.572,00 |
| 08.06.2026 | 70,58 | 73,00 | 70,35 | 71,10 | 1,86% | 2.435,00 |
| 05.06.2026 | 77,35 | 78,10 | 68,08 | 69,80 | -10,86% | 2.844,00 |
| 04.06.2026 | 79,58 | 81,80 | 76,20 | 78,30 | -0,22% | 4.207,00 |
| 03.06.2026 | 87,18 | 88,30 | 77,80 | 78,48 | -9,25% | 5.917,00 |
| 02.06.2026 | 88,48 | 89,23 | 84,73 | 86,48 | -4,16% | 640,00 |
| 01.06.2026 | 96,25 | 96,28 | 89,83 | 90,23 | -6,96% | 2.430,00 |
| 29.05.2026 | 93,95 | 97,88 | 91,60 | 96,98 | 4,61% | 717,00 |
| 28.05.2026 | 86,78 | 92,75 | 84,03 | 92,70 | 5,01% | 810,00 |
| 27.05.2026 | 89,33 | 91,45 | 88,15 | 88,28 | -1,42% | 727,00 |
| 26.05.2026 | 97,78 | 98,15 | 89,55 | 89,55 | -9,77% | 931,00 |
| 25.05.2026 | 98,38 | 99,25 | 98,13 | 99,25 | 1,82% | 2.320,00 |
| 22.05.2026 | 100,08 | 102,40 | 96,83 | 97,48 | -1,47% | 1.732,00 |
| 21.05.2026 | 96,63 | 101,45 | 95,55 | 98,93 | 3,05% | 2.460,00 |
| 20.05.2026 | 96,05 | 98,08 | 94,20 | 96,00 | 0,13% | 297,00 |
| 19.05.2026 | 94,40 | 99,35 | 93,50 | 95,88 | 0,47% | 1.791,00 |
| 18.05.2026 | 94,50 | 98,55 | 92,23 | 95,43 | -2,78% | 2.595,00 |
| 15.05.2026 | 99,65 | 104,20 | 95,85 | 98,15 | -6,79% | 2.526,00 |
| 14.05.2026 | 108,45 | 113,40 | 101,35 | 105,30 | -2,77% | 2.514,00 |
| 13.05.2026 | 107,50 | 111,65 | 101,15 | 108,30 | 2,56% | 1.057,00 |
| 12.05.2026 | 111,60 | 119,10 | 102,85 | 105,60 | -5,59% | 10.532,00 |
| 11.05.2026 | 100,75 | 114,40 | 89,63 | 111,85 | 16,57% | 3.132,00 |
| 08.05.2026 | 97,05 | 98,33 | 92,50 | 95,95 | -0,60% | 523,00 |
| 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 |