Circle Internet Group (bStocks Tokenized Stock) CRCLB
$82,50-1,73 (-2,05 %)
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 | $82,10 | +0,39 % | $81,79 | $83,37 | $81,76 | 58,71M |
| 2026-09-30 | $81,79 | -2,59 % | $83,96 | $86,31 | $81,71 | 68,24M |
| 2026-09-29 | $83,96 | -1,99 % | $85,66 | $87,68 | $83,19 | 51,70M |
| 2026-09-28 | $85,66 | -3,63 % | $88,89 | $88,90 | $84,93 | 91,15M |
| 2026-09-27 | $88,89 | -0,23 % | $89,10 | $90,26 | $88,66 | 19,20M |
| 2026-09-26 | $89,10 | +1,94 % | $87,40 | $89,32 | $87,23 | 20,76M |
| 2026-09-25 | $87,40 | -5,21 % | $92,20 | $94,03 | $86,48 | 57,88M |
| 2026-09-24 | $92,20 | -1,20 % | $93,32 | $94,72 | $90,21 | 69,20M |
| 2026-09-23 | $93,33 | -0,70 % | $93,98 | $96,98 | $91,02 | 72,07M |
| 2026-09-22 | $93,98 | -0,65 % | $94,59 | $97,15 | $90,53 | 94,31M |
| 2026-09-21 | $94,59 | +3,26 % | $91,61 | $98,76 | $91,02 | 90,29M |
| 2026-09-20 | $91,60 | -0,25 % | $91,83 | $92,00 | $89,13 | 34,34M |
| 2026-09-19 | $91,83 | +0,39 % | $91,47 | $92,87 | $91,35 | 18,69M |
| 2026-09-18 | $91,47 | +8,09 % | $84,63 | $92,18 | $84,25 | 61,77M |
| 2026-09-17 | $84,63 | +4,01 % | $81,36 | $85,84 | $81,36 | 78,18M |
| 2026-09-16 | $81,36 | -3,94 % | $84,70 | $86,28 | $78,35 | 84,01M |
| 2026-09-15 | $84,70 | -10,68 % | $94,83 | $94,98 | $84,31 | 40,71M |
| 2026-09-14 | $94,83 | +5,74 % | $89,66 | $97,94 | $88,50 | 39,74M |
| 2026-09-13 | $89,68 | -1,58 % | $91,13 | $91,27 | $89,26 | 8,70M |
| 2026-09-12 | $91,13 | +0,40 % | $90,76 | $91,89 | $90,71 | 6,06M |
| 2026-09-11 | $90,76 | +1,48 % | $89,44 | $95,64 | $89,19 | 35,96M |
| 2026-09-10 | $89,44 | -3,23 % | $92,42 | $93,01 | $89,36 | 24,55M |
| 2026-09-09 | $92,42 | -2,95 % | $95,23 | $98,71 | $91,55 | 24,74M |
| 2026-09-08 | $95,23 | -6,66 % | $102,02 | $102,87 | $95,22 | 21,00M |
| 2026-09-07 | $102,02 | -3,16 % | $105,36 | $105,57 | $101,33 | 15,56M |
| 2026-09-06 | $105,35 | +3,93 % | $101,37 | $105,53 | $101,35 | 19,08M |
| 2026-09-05 | $101,37 | -0,31 % | $101,68 | $102,40 | $101,31 | 8,67M |
| 2026-09-04 | $101,68 | -0,78 % | $102,48 | $102,80 | $97,15 | 28,92M |
| 2026-09-03 | $102,48 | +15,32 % | $88,87 | $103,19 | $87,98 | 46,83M |
| 2026-09-02 | $88,86 | -0,16 % | $89,01 | $90,11 | $86,42 | 26,74M |
| 2026-09-01 | $89,01 | -6,22 % | $94,92 | $95,64 | $88,26 | 33,97M |
| 2026-08-31 | $94,91 | +8,47 % | $87,50 | $96,27 | $85,92 | 36,10M |
| 2026-08-30 | $87,50 | -0,68 % | $88,10 | $90,25 | $87,08 | 18,66M |
| 2026-08-29 | $88,10 | +1,56 % | $86,75 | $88,36 | $86,75 | 7,81M |
| 2026-08-28 | $86,75 | -8,61 % | $94,93 | $96,28 | $86,39 | 37,93M |
| 2026-08-27 | $94,93 | +4,50 % | $90,84 | $96,08 | $89,74 | 33,46M |
| 2026-08-26 | $90,84 | -0,41 % | $91,22 | $92,52 | $87,41 | 29,09M |
| 2026-08-25 | $91,21 | +4,11 % | $87,62 | $93,26 | $85,09 | 50,33M |
| 2026-08-24 | $87,61 | -1,87 % | $89,28 | $92,10 | $86,02 | 29,44M |
| 2026-08-23 | $89,28 | +2,23 % | $87,34 | $89,33 | $85,90 | 7,18M |
| 2026-08-22 | $87,33 | -1,25 % | $88,46 | $91,33 | $86,65 | 13,13M |
| 2026-08-21 | $88,44 | +5,09 % | $84,16 | $92,63 | $84,06 | 38,80M |
| 2026-08-20 | $84,15 | +4,56 % | $80,48 | $85,63 | $79,65 | 34,90M |
| 2026-08-19 | $80,49 | +12,70 % | $71,42 | $81,23 | $70,12 | 34,50M |
| 2026-08-18 | $71,42 | -4,71 % | $74,95 | $75,11 | $71,24 | 16,11M |
| 2026-08-17 | $74,95 | +4,89 % | $71,45 | $75,54 | $70,93 | 11,73M |
| 2026-08-16 | $71,45 | +0,38 % | $71,18 | $72,35 | $71,07 | 3,23M |
| 2026-08-15 | $71,18 | +0,25 % | $71,00 | $71,73 | $71,00 | 3,71M |
| 2026-08-14 | $71,01 | -5,29 % | $74,97 | $76,13 | $70,86 | 17,26M |
| 2026-08-13 | $74,97 | +6,23 % | $70,57 | $75,83 | $69,83 | 20,81M |
| 2026-08-12 | $70,57 | -0,66 % | $71,04 | $72,26 | $69,14 | 12,15M |
| 2026-08-11 | $71,04 | +6,52 % | $66,70 | $73,04 | $66,52 | 27,92M |
| 2026-08-10 | $66,70 | -0,40 % | $66,97 | $68,47 | $64,61 | 17,78M |
| 2026-08-09 | $66,97 | -1,15 % | $67,74 | $68,39 | $66,96 | 4,77M |
| 2026-08-08 | $67,74 | +1,29 % | $66,88 | $68,07 | $66,66 | 3,39M |
| 2026-08-07 | $66,88 | +5,03 % | $63,68 | $68,20 | $63,20 | 15,46M |
| 2026-08-06 | $63,68 | +2,81 % | $61,94 | $65,77 | $60,73 | 19,05M |
| 2026-08-05 | $61,94 | -2,77 % | $63,71 | $69,15 | $60,01 | 36,82M |
| 2026-08-04 | $63,71 | +5,62 % | $60,32 | $64,26 | $59,60 | 16,14M |
| 2026-08-03 | $60,32 | -1,58 % | $61,28 | $62,28 | $58,16 | 16,02M |
| 2026-08-02 | $61,28 | +1,14 % | $60,59 | $61,68 | $60,43 | 4,95M |
| 2026-08-01 | $60,59 | -1,37 % | $61,43 | $61,77 | $59,59 | 5,09M |
| 2026-07-31 | $61,43 | -3,84 % | $63,89 | $64,41 | $58,92 | 18,18M |
| 2026-07-30 | $63,88 | +3,19 % | $61,91 | $64,62 | $61,33 | 22,92M |
| 2026-07-29 | $61,91 | -3,47 % | $64,14 | $64,91 | $60,61 | 12,96M |
| 2026-07-28 | $64,13 | +0,40 % | $63,88 | $65,77 | $61,41 | 6,98M |
| 2026-07-27 | $63,88 | -0,68 % | $64,32 | $66,03 | $62,72 | 10,43M |
| 2026-07-26 | $64,32 | +2,74 % | $62,60 | $64,35 | $62,60 | 4,20M |
| 2026-07-25 | $62,60 | +1,00 % | $61,98 | $62,91 | $61,80 | 2,65M |
| 2026-07-24 | $61,98 | -0,79 % | $62,47 | $63,55 | $60,09 | 13,26M |
| 2026-07-23 | $62,47 | -5,63 % | $66,20 | $67,61 | $61,63 | 12,63M |
| 2026-07-22 | $66,20 | -6,48 % | $70,79 | $71,06 | $65,44 | 10,01M |
| 2026-07-21 | $70,79 | +6,62 % | $66,39 | $72,20 | $65,96 | 16,45M |
| 2026-07-20 | $66,39 | +7,86 % | $61,55 | $67,26 | $60,08 | 13,42M |
| 2026-07-19 | $61,55 | +1,47 % | $60,66 | $61,74 | $60,57 | 5,34M |
| 2026-07-18 | $60,66 | +0,62 % | $60,28 | $60,87 | $60,14 | 3,74M |
| 2026-07-17 | $60,28 | -0,26 % | $60,44 | $62,30 | $58,72 | 21,26M |
| 2026-07-16 | $60,44 | -8,07 % | $65,75 | $66,10 | $60,20 | 9,97M |
| 2026-07-15 | $65,75 | +4,11 % | $63,15 | $66,53 | $62,99 | 11,76M |
| 2026-07-14 | $63,15 | +1,12 % | $62,45 | $63,38 | $59,60 | 11,93M |
| 2026-07-13 | $62,45 | -6,03 % | $66,46 | $66,80 | $62,11 | 12,12M |
| 2026-07-12 | $66,46 | +0,04 % | $66,44 | $67,24 | $66,25 | 4,49M |
| 2026-07-11 | $66,44 | -0,12 % | $66,52 | $67,47 | $66,26 | 4,68M |
| 2026-07-10 | $66,52 | +5,19 % | $63,23 | $73,45 | $62,75 | 24,02M |
| 2026-07-09 | $63,23 | -0,90 % | $63,81 | $65,22 | $62,17 | 15,07M |
| 2026-07-08 | $63,81 | -2,26 % | $65,28 | $66,26 | $62,04 | 18,82M |
| 2026-07-07 | $65,28 | -4,49 % | $68,35 | $69,14 | $64,87 | 10,96M |
| 2026-07-06 | $68,35 | -1,36 % | $69,30 | $69,89 | $64,01 | 14,76M |
| 2026-07-05 | $69,29 | +2,37 % | $67,69 | $70,39 | $67,46 | 2,63M |
| 2026-07-04 | $67,69 | +0,99 % | $67,02 | $67,69 | $66,30 | 2,79M |