Circle Internet Group (Ondo Tokenized Stock) CRCLON
$82,67-1,40 (-1,67 %)
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 | $82,47 | +0,85 % | $81,77 | $83,34 | $81,72 | 5,47M |
| 2026-09-30 | $81,77 | -2,62 % | $83,97 | $86,12 | $81,73 | 5,03M |
| 2026-09-29 | $83,97 | -1,85 % | $85,56 | $87,48 | $83,25 | 4,86M |
| 2026-09-28 | $85,56 | -3,70 % | $88,85 | $88,85 | $84,84 | 5,24M |
| 2026-09-27 | $88,85 | -0,25 % | $89,07 | $90,24 | $88,65 | 3,23M |
| 2026-09-26 | $89,07 | +2,11 % | $87,23 | $89,27 | $87,20 | 3,17M |
| 2026-09-25 | $87,23 | -5,40 % | $92,21 | $93,67 | $86,51 | 7,92M |
| 2026-09-24 | $92,21 | -0,84 % | $92,99 | $93,55 | $90,18 | 7,29M |
| 2026-09-23 | $92,99 | -0,95 % | $93,89 | $96,78 | $91,02 | 7,10M |
| 2026-09-22 | $93,89 | -0,68 % | $94,53 | $96,76 | $90,37 | 9,81M |
| 2026-09-21 | $94,53 | +3,31 % | $91,49 | $98,19 | $91,16 | 8,88M |
| 2026-09-20 | $91,49 | -0,19 % | $91,67 | $91,83 | $89,22 | 4,29M |
| 2026-09-19 | $91,67 | +0,36 % | $91,34 | $92,76 | $91,26 | 5,64M |
| 2026-09-18 | $91,34 | +8,11 % | $84,49 | $91,83 | $84,17 | 8,80M |
| 2026-09-17 | $84,49 | +4,11 % | $81,15 | $85,62 | $81,15 | 7,74M |
| 2026-09-16 | $81,15 | -4,07 % | $84,60 | $86,10 | $78,32 | 13,39M |
| 2026-09-15 | $84,59 | -10,83 % | $94,86 | $95,03 | $84,39 | 10,83M |
| 2026-09-14 | $94,86 | +5,73 % | $89,72 | $97,73 | $88,51 | 14,19M |
| 2026-09-13 | $89,72 | -1,64 % | $91,22 | $91,37 | $89,43 | 4,06M |
| 2026-09-12 | $91,22 | +0,54 % | $90,73 | $91,75 | $90,67 | 5,26M |
| 2026-09-11 | $90,73 | +1,48 % | $89,40 | $95,15 | $89,22 | 8,59M |
| 2026-09-10 | $89,40 | -3,07 % | $92,24 | $92,95 | $89,38 | 7,51M |
| 2026-09-09 | $92,24 | -3,38 % | $95,47 | $98,54 | $91,55 | 7,78M |
| 2026-09-08 | $95,47 | -6,40 % | $101,99 | $102,79 | $95,25 | 8,70M |
| 2026-09-07 | $101,99 | -3,08 % | $105,23 | $105,35 | $101,40 | 3,49M |
| 2026-09-06 | $105,23 | +3,68 % | $101,50 | $105,30 | $101,41 | 4,27M |
| 2026-09-05 | $101,50 | -0,10 % | $101,60 | $102,19 | $101,37 | 2,03M |
| 2026-09-04 | $101,60 | -0,80 % | $102,42 | $102,62 | $97,48 | 11,97M |
| 2026-09-03 | $102,42 | +15,46 % | $88,71 | $102,99 | $87,98 | 13,46M |
| 2026-09-02 | $88,71 | -0,23 % | $88,91 | $90,04 | $86,57 | 6,68M |
| 2026-09-01 | $88,91 | -6,08 % | $94,66 | $95,54 | $88,38 | 8,22M |
| 2026-08-31 | $94,67 | +8,07 % | $87,59 | $95,82 | $85,95 | 10,25M |
| 2026-08-30 | $87,59 | -0,57 % | $88,10 | $90,09 | $87,40 | 1,97M |
| 2026-08-29 | $88,10 | +1,65 % | $86,67 | $88,27 | $86,67 | 1,81M |
| 2026-08-28 | $86,67 | -8,67 % | $94,90 | $96,13 | $86,44 | 8,38M |
| 2026-08-27 | $94,90 | +4,66 % | $90,67 | $95,80 | $89,79 | 10,40M |
| 2026-08-26 | $90,67 | -0,72 % | $91,33 | $92,38 | $87,82 | 8,29M |
| 2026-08-25 | $91,33 | +4,32 % | $87,55 | $93,20 | $85,14 | 10,53M |
| 2026-08-24 | $87,55 | -2,01 % | $89,34 | $91,87 | $86,05 | 7,21M |
| 2026-08-23 | $89,34 | +2,37 % | $87,27 | $89,40 | $86,22 | 1,25M |
| 2026-08-22 | $87,27 | -1,34 % | $88,46 | $91,16 | $86,80 | 3,20M |
| 2026-08-21 | $88,46 | +5,19 % | $84,10 | $92,22 | $84,05 | 9,10M |
| 2026-08-20 | $84,10 | +4,37 % | $80,58 | $85,54 | $79,85 | 10,33M |
| 2026-08-19 | $80,58 | +12,97 % | $71,33 | $81,26 | $70,28 | 11,94M |
| 2026-08-18 | $71,33 | -4,86 % | $74,97 | $75,08 | $71,28 | 3,87M |
| 2026-08-17 | $74,97 | +4,86 % | $71,50 | $75,28 | $70,93 | 3,51M |
| 2026-08-16 | $71,50 | +0,30 % | $71,28 | $72,32 | $71,15 | 948,29K |
| 2026-08-15 | $71,28 | +0,47 % | $70,95 | $71,70 | $70,95 | 1,34M |
| 2026-08-14 | $70,95 | -5,16 % | $74,81 | $76,09 | $70,91 | 3,58M |
| 2026-08-13 | $74,81 | +5,91 % | $70,63 | $75,72 | $69,91 | 3,70M |
| 2026-08-12 | $70,63 | -0,59 % | $71,05 | $72,18 | $69,25 | 3,69M |
| 2026-08-11 | $71,05 | +6,51 % | $66,71 | $72,70 | $66,54 | 3,68M |
| 2026-08-10 | $66,71 | -0,39 % | $66,97 | $68,38 | $64,66 | 3,75M |
| 2026-08-09 | $66,97 | -1,12 % | $67,73 | $68,32 | $66,96 | 1,04M |
| 2026-08-08 | $67,73 | +1,23 % | $66,90 | $67,98 | $66,61 | 1,42M |
| 2026-08-07 | $66,90 | +5,16 % | $63,62 | $68,08 | $63,19 | 3,30M |
| 2026-08-06 | $63,62 | +2,86 % | $61,85 | $65,56 | $60,88 | 4,32M |
| 2026-08-05 | $61,85 | -2,98 % | $63,75 | $69,06 | $60,10 | 7,40M |
| 2026-08-04 | $63,75 | +5,60 % | $60,37 | $64,21 | $59,66 | 2,55M |
| 2026-08-03 | $60,37 | -1,42 % | $61,24 | $62,15 | $58,01 | 4,33M |
| 2026-08-02 | $61,24 | +1,03 % | $60,62 | $61,63 | $60,48 | 1,38M |
| 2026-08-01 | $60,62 | -1,22 % | $61,37 | $61,75 | $59,67 | 1,22M |
| 2026-07-31 | $61,37 | -3,88 % | $63,84 | $64,18 | $58,94 | 4,92M |
| 2026-07-30 | $63,84 | +3,29 % | $61,81 | $64,42 | $61,26 | 3,17M |
| 2026-07-29 | $61,81 | -3,62 % | $64,13 | $64,78 | $60,57 | 4,20M |
| 2026-07-28 | $64,13 | +0,27 % | $63,96 | $65,67 | $61,45 | 3,35M |
| 2026-07-27 | $63,96 | -0,48 % | $64,27 | $66,03 | $62,75 | 3,99M |
| 2026-07-26 | $64,27 | +2,59 % | $62,65 | $64,36 | $62,63 | 1,90M |
| 2026-07-25 | $62,65 | +1,11 % | $61,96 | $62,94 | $61,91 | 1,95M |
| 2026-07-24 | $61,96 | -0,69 % | $62,39 | $63,51 | $59,95 | 5,65M |
| 2026-07-23 | $62,39 | -5,58 % | $66,08 | $67,50 | $61,62 | 4,06M |
| 2026-07-22 | $66,08 | -6,64 % | $70,78 | $71,07 | $65,64 | 4,68M |
| 2026-07-21 | $70,78 | +6,46 % | $66,48 | $71,89 | $66,02 | 9,40M |
| 2026-07-20 | $66,48 | +7,98 % | $61,57 | $67,15 | $60,03 | 4,88M |
| 2026-07-19 | $61,57 | +1,42 % | $60,70 | $61,68 | $60,55 | 2,29M |
| 2026-07-18 | $60,70 | +0,62 % | $60,33 | $60,77 | $60,13 | 2,77M |
| 2026-07-17 | $60,33 | -0,09 % | $60,39 | $62,13 | $58,72 | 5,94M |
| 2026-07-16 | $60,39 | -8,17 % | $65,76 | $66,10 | $60,37 | 4,31M |
| 2026-07-15 | $65,76 | +4,32 % | $63,03 | $66,32 | $63,01 | 5,17M |
| 2026-07-14 | $63,03 | +1,36 % | $62,19 | $63,23 | $59,94 | 7,70M |
| 2026-07-13 | $62,19 | -6,60 % | $66,59 | $66,70 | $62,07 | 8,31M |
| 2026-07-12 | $66,59 | +0,24 % | $66,43 | $67,18 | $66,32 | 1,98M |
| 2026-07-11 | $66,43 | -0,09 % | $66,49 | $67,43 | $66,35 | 2,25M |
| 2026-07-10 | $66,49 | +5,37 % | $63,10 | $72,82 | $62,70 | 11,30M |
| 2026-07-09 | $63,10 | -0,89 % | $63,67 | $65,08 | $62,16 | 4,86M |
| 2026-07-08 | $63,67 | -2,51 % | $65,31 | $66,11 | $62,06 | 5,93M |
| 2026-07-07 | $65,31 | -4,30 % | $68,24 | $68,89 | $64,86 | 3,98M |
| 2026-07-06 | $68,24 | -1,22 % | $69,08 | $69,45 | $64,16 | 8,03M |
| 2026-07-05 | $69,08 | +2,33 % | $67,51 | $70,25 | $67,26 | 2,19M |
| 2026-07-04 | $67,51 | +1,16 % | $66,74 | $67,52 | $66,28 | 2,52M |