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