Circle8 Group, Inc. CIRC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4806+0,01 (+1,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,46 | -1,57 % | $0,50 | $0,50 | $0,46 | 252,10K |
| 2026-09-30 | $0,47 | +11,85 % | $0,41 | $0,51 | $0,39 | 1,08M |
| 2026-09-29 | $0,42 | +6,84 % | $0,40 | $0,47 | $0,39 | 1,52M |
| 2026-09-28 | $0,40 | +15,50 % | $0,35 | $0,40 | $0,35 | 744,90K |
| 2026-09-25 | $0,34 | +3,01 % | $0,34 | $0,36 | $0,33 | 366,60K |
| 2026-09-24 | $0,33 | -2,35 % | $0,34 | $0,35 | $0,32 | 364,40K |
| 2026-09-23 | $0,34 | -14,14 % | $0,40 | $0,40 | $0,31 | 990,20K |
| 2026-09-22 | $0,40 | -6,60 % | $0,43 | $0,47 | $0,40 | 451,60K |
| 2026-09-21 | $0,42 | -7,22 % | $0,46 | $0,47 | $0,38 | 1,36M |
| 2026-09-18 | $0,46 | -5,19 % | $0,49 | $0,50 | $0,45 | 332,50K |
| 2026-09-17 | $0,48 | +5,93 % | $0,47 | $0,50 | $0,45 | 267,50K |
| 2026-09-16 | $0,46 | -3,19 % | $0,47 | $0,49 | $0,46 | 278,40K |
| 2026-09-15 | $0,47 | -6,37 % | $0,51 | $0,55 | $0,46 | 541,40K |
| 2026-09-14 | $0,50 | -7,72 % | $0,55 | $0,55 | $0,50 | 491,40K |
| 2026-09-11 | $0,54 | -5,06 % | $0,57 | $0,60 | $0,53 | 391,10K |
| 2026-09-10 | $0,57 | +0,70 % | $0,58 | $0,59 | $0,55 | 297,30K |
| 2026-09-09 | $0,57 | -5,79 % | $0,60 | $0,62 | $0,55 | 850,00K |
| 2026-09-08 | $0,60 | -7,93 % | $0,65 | $0,67 | $0,60 | 411,30K |
| 2026-09-04 | $0,66 | -0,15 % | $0,63 | $0,68 | $0,63 | 244,40K |
| 2026-09-03 | $0,66 | 0,00 % | $0,65 | $0,68 | $0,62 | 279,70K |
| 2026-09-02 | $0,66 | -6,28 % | $0,70 | $0,71 | $0,65 | 338,70K |
| 2026-09-01 | $0,70 | -4,23 % | $0,75 | $0,75 | $0,69 | 323,70K |
| 2026-08-31 | $0,73 | +2,09 % | $0,70 | $0,75 | $0,70 | 782,10K |
| 2026-08-28 | $0,72 | +1,27 % | $0,70 | $0,75 | $0,69 | 432,70K |
| 2026-08-27 | $0,71 | +8,92 % | $0,67 | $0,72 | $0,67 | 333,40K |
| 2026-08-26 | $0,65 | -10,34 % | $0,73 | $0,79 | $0,65 | 634,10K |
| 2026-08-25 | $0,73 | +9,68 % | $0,63 | $0,75 | $0,63 | 925,30K |
| 2026-08-24 | $0,66 | +7,31 % | $0,60 | $0,67 | $0,59 | 925,20K |
| 2026-08-21 | $0,62 | +2,67 % | $0,57 | $0,65 | $0,55 | 683,40K |
| 2026-08-20 | $0,60 | -7,83 % | $0,61 | $0,65 | $0,48 | 9,92M |
| 2026-08-19 | $0,65 | -1,36 % | $0,66 | $0,69 | $0,65 | 275,00K |
| 2026-08-18 | $0,66 | +2,80 % | $0,63 | $0,67 | $0,63 | 279,50K |
| 2026-08-17 | $0,64 | -3,89 % | $0,65 | $0,69 | $0,63 | 443,70K |
| 2026-08-14 | $0,67 | -1,76 % | $0,68 | $0,68 | $0,64 | 314,20K |
| 2026-08-13 | $0,68 | -2,86 % | $0,69 | $0,72 | $0,67 | 362,30K |
| 2026-08-12 | $0,70 | -5,41 % | $0,73 | $0,77 | $0,68 | 705,90K |
| 2026-08-11 | $0,74 | +5,71 % | $0,70 | $0,75 | $0,69 | 352,30K |
| 2026-08-10 | $0,70 | -3,18 % | $0,71 | $0,74 | $0,68 | 570,50K |
| 2026-08-07 | $0,72 | -8,02 % | $0,77 | $0,79 | $0,71 | 548,70K |
| 2026-08-06 | $0,79 | +15,93 % | $0,66 | $0,80 | $0,65 | 2,12M |
| 2026-08-05 | $0,68 | -2,59 % | $0,68 | $0,70 | $0,64 | 486,40K |
| 2026-08-04 | $0,70 | +4,04 % | $0,67 | $0,70 | $0,64 | 618,70K |
| 2026-08-03 | $0,67 | -6,69 % | $0,69 | $0,71 | $0,67 | 732,50K |
| 2026-07-31 | $0,72 | +0,14 % | $0,71 | $0,74 | $0,68 | 706,80K |
| 2026-07-30 | $0,72 | +0,70 % | $0,71 | $0,73 | $0,67 | 734,40K |
| 2026-07-29 | $0,71 | -3,79 % | $0,73 | $0,77 | $0,70 | 687,50K |
| 2026-07-28 | $0,74 | -3,40 % | $0,74 | $0,75 | $0,70 | 701,00K |
| 2026-07-27 | $0,76 | -3,41 % | $0,78 | $0,81 | $0,73 | 1,38M |
| 2026-07-24 | $0,79 | +2,99 % | $0,73 | $0,83 | $0,73 | 1,40M |
| 2026-07-23 | $0,77 | +7,40 % | $0,69 | $0,78 | $0,69 | 1,39M |
| 2026-07-22 | $0,72 | -0,42 % | $0,68 | $0,72 | $0,66 | 1,15M |
| 2026-07-21 | $0,72 | -6,38 % | $0,76 | $0,80 | $0,70 | 1,48M |
| 2026-07-20 | $0,77 | -0,52 % | $0,79 | $0,81 | $0,73 | 1,26M |
| 2026-07-17 | $0,77 | +6,78 % | $0,73 | $0,78 | $0,70 | 1,48M |
| 2026-07-16 | $0,72 | -6,95 % | $0,77 | $0,80 | $0,72 | 2,11M |
| 2026-07-15 | $0,78 | +9,44 % | $0,70 | $0,84 | $0,70 | 3,95M |
| 2026-07-14 | $0,71 | +3,50 % | $0,67 | $0,74 | $0,61 | 3,31M |
| 2026-07-13 | $0,69 | -20,23 % | $0,78 | $0,78 | $0,66 | 12,77M |
| 2026-07-10 | $0,86 | -7,03 % | $0,93 | $0,96 | $0,79 | 9,84M |
| 2026-07-09 | $0,93 | +53,40 % | $0,61 | $0,98 | $0,59 | 82,35M |
| 2026-07-08 | $0,60 | -4,44 % | $0,64 | $0,67 | $0,55 | 1,81M |
| 2026-07-07 | $0,63 | -14,73 % | $0,71 | $0,73 | $0,63 | 2,13M |
| 2026-07-06 | $0,74 | -10,63 % | $0,79 | $0,83 | $0,69 | 2,62M |
| 2026-07-02 | $0,83 | -8,00 % | $0,92 | $0,92 | $0,76 | 2,10M |
| 2026-07-01 | $0,90 | -2,17 % | $1,01 | $1,10 | $0,87 | 18,83M |
| 2026-06-30 | $0,92 | -20,00 % | $1,02 | $1,05 | $0,92 | 6,00M |
| 2026-06-29 | $1,15 | +35,29 % | $0,90 | $1,24 | $0,86 | 21,57M |
| 2026-06-26 | $0,85 | -18,27 % | $0,98 | $1,07 | $0,85 | 10,28M |
| 2026-06-25 | $1,04 | +33,33 % | $0,80 | $1,22 | $0,74 | 83,79M |
| 2026-06-24 | $0,78 | -41,35 % | $1,42 | $1,51 | $0,65 | 51,50M |
| 2026-06-23 | $1,33 | +202,27 % | $1,18 | $1,82 | $0,98 | 423,86M |
| 2026-06-22 | $0,44 | -20,00 % | $0,51 | $0,52 | $0,41 | 2,02M |
| 2026-06-18 | $0,55 | -1,96 % | $0,56 | $0,72 | $0,51 | 1,38M |
| 2026-06-17 | $0,56 | +6,65 % | $0,54 | $0,65 | $0,52 | 489,80K |
| 2026-06-16 | $0,53 | -7,39 % | $0,56 | $0,59 | $0,51 | 336,20K |
| 2026-06-15 | $0,57 | -5,33 % | $0,60 | $0,63 | $0,56 | 323,70K |
| 2026-06-12 | $0,60 | -13,79 % | $0,67 | $0,70 | $0,60 | 361,10K |
| 2026-06-11 | $0,70 | -11,68 % | $0,77 | $0,81 | $0,66 | 429,80K |
| 2026-06-10 | $0,79 | -8,16 % | $0,89 | $0,90 | $0,77 | 327,10K |
| 2026-06-09 | $0,86 | +11,14 % | $0,78 | $0,91 | $0,78 | 513,40K |
| 2026-06-08 | $0,77 | -21,22 % | $1,06 | $1,09 | $0,65 | 664,00K |
| 2026-06-05 | $0,98 | -24,62 % | $1,29 | $1,29 | $0,90 | 679,00K |
| 2026-06-04 | $1,30 | -2,26 % | $1,35 | $1,38 | $1,27 | 326,90K |
| 2026-06-03 | $1,33 | -8,90 % | $1,43 | $1,43 | $1,28 | 437,20K |
| 2026-06-02 | $1,46 | 0,00 % | $1,42 | $1,46 | $1,40 | 120,20K |
| 2026-06-01 | $1,46 | -2,67 % | $1,45 | $1,50 | $1,37 | 191,80K |
| 2026-05-29 | $1,50 | +7,91 % | $1,39 | $1,58 | $1,33 | 258,90K |
| 2026-05-28 | $1,39 | 0,00 % | $1,39 | $1,43 | $1,31 | 234,90K |
| 2026-05-27 | $1,39 | +1,46 % | $1,40 | $1,48 | $1,31 | 361,00K |
| 2026-05-26 | $1,37 | -3,52 % | $1,42 | $1,45 | $1,35 | 149,50K |