Circle8 Group Rg
CIRC
USD
BÖRSE:
NMS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
16.10.2026 - 02:00:00
Geld
15.10.2026 - 21:59:51
Geld
Volumen 		Brief
15.10.2026 - 21:59:51
Brief
Volumen
0.3185
-0.0346 ( -9.80% )
0.3185
6'500
0.3269
100
Mehr Informationen

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/16/2026 02:00 � 0.3185
10/15/2026 23:20 � 0.3185
10/15/2026 22:30 � 0.3185
10/15/2026 22:00 � 0.3185
10/15/2026 22:00 22497 0.3185
10/15/2026 21:59 14 0.319
10/15/2026 21:59 96 0.3211
10/15/2026 21:59 204 0.3211
10/15/2026 21:56 48 0.3237
10/15/2026 21:56 100 0.3237
10/15/2026 21:56 148 0.3236
10/15/2026 21:54 100 0.3236
10/15/2026 21:54 100 0.3236
10/15/2026 21:54 100 0.3242
10/15/2026 21:53 100 0.3242
10/15/2026 21:53 100 0.3242
10/15/2026 21:52 100 0.3244
10/15/2026 21:52 100 0.3243
10/15/2026 21:51 100 0.3243
10/15/2026 21:51 100 0.3243
10/15/2026 21:51 200 0.3244
10/15/2026 21:51 100 0.3243
10/15/2026 21:43 100 0.3211
10/15/2026 21:40 3800 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.3226
10/15/2026 21:40 200 0.3225
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:40 100 0.322
10/15/2026 21:39 6 0.3201
10/15/2026 21:39 6 0.321
10/15/2026 21:39 100 0.3248
10/15/2026 21:38 100 0.3248
10/15/2026 21:38 100 0.3252
10/15/2026 21:37 100 0.3252
10/15/2026 21:29 100 0.3298
10/15/2026 21:29 163 0.3299
10/15/2026 21:29 100 0.3298
10/15/2026 21:29 100 0.3298
10/15/2026 21:28 100 0.3298
10/15/2026 21:27 100 0.3298
10/15/2026 21:27 100 0.3299
10/15/2026 21:26 100 0.3299
10/15/2026 21:25 100 0.3299
10/15/2026 21:25 100 0.3299
10/15/2026 21:24 100 0.3299
10/15/2026 21:24 100 0.3299
10/15/2026 21:24 100 0.3298
10/15/2026 21:23 6700 0.33
10/15/2026 21:23 100 0.3299
10/15/2026 21:23 100 0.3299
10/15/2026 21:22 100 0.3299
10/15/2026 21:21 100 0.3299
10/15/2026 21:21 100 0.3299
10/15/2026 21:19 100 0.3273
10/15/2026 21:18 100 0.3269
10/15/2026 21:18 100 0.3269
10/15/2026 21:14 100 0.3297
10/15/2026 21:13 100 0.3297
10/15/2026 21:11 100 0.3297
10/15/2026 21:05 100 0.3249
10/15/2026 21:05 3200 0.3249
10/15/2026 21:05 300 0.3247
10/15/2026 21:04 100 0.3247
10/15/2026 21:03 100 0.3247
10/15/2026 21:03 100 0.3247
10/15/2026 21:02 100 0.3247
10/15/2026 21:01 100 0.3247
10/15/2026 21:01 100 0.3247
10/15/2026 21:00 100 0.3245
10/15/2026 21:00 100 0.3244
10/15/2026 20:59 100 0.3244
10/15/2026 20:59 100 0.3244
10/15/2026 20:58 100 0.3244
10/15/2026 20:58 200 0.3242
10/15/2026 20:56 100 0.3241
10/15/2026 20:55 100 0.3241
10/15/2026 20:55 100 0.324
10/15/2026 20:54 100 0.3241
10/15/2026 20:53 100 0.3241
10/15/2026 20:53 100 0.3241
10/15/2026 20:52 99 0.3241
10/15/2026 20:52 1 0.3241
10/15/2026 20:51 100 0.3241
10/15/2026 20:51 100 0.3241
10/15/2026 20:50 100 0.3241
10/15/2026 20:49 100 0.3243
10/15/2026 20:49 100 0.3242
10/15/2026 20:48 96 0.3242
10/15/2026 20:48 4 0.3242
10/15/2026 20:47 100 0.3242
10/15/2026 20:47 100 0.3242
10/15/2026 20:46 47 0.3242
10/15/2026 20:46 53 0.3242
10/15/2026 20:45 100 0.3242
10/15/2026 20:45 100 0.3244
10/15/2026 20:45 100 0.3243
10/15/2026 20:44 100 0.3243
10/15/2026 20:43 100 0.3243
10/15/2026 20:39 100 0.3224
10/15/2026 20:38 4100 0.3224
10/15/2026 20:38 100 0.3225
10/15/2026 20:38 200 0.3225
10/15/2026 20:37 100 0.3225
10/15/2026 20:36 100 0.3225
10/15/2026 20:36 100 0.3225
10/15/2026 20:36 100 0.3225
10/15/2026 20:35 100 0.3225
10/15/2026 20:34 5200 0.3221
10/15/2026 20:34 98 0.3222
10/15/2026 20:34 2 0.3221
10/15/2026 20:32 98 0.3221
10/15/2026 20:32 2 0.322
10/15/2026 20:31 100 0.322
10/15/2026 20:30 100 0.3205
10/15/2026 20:30 100 0.3205
10/15/2026 20:29 148 0.3203
10/15/2026 20:29 52 0.3203
10/15/2026 20:28 100 0.3203
10/15/2026 20:28 200 0.3203
10/15/2026 20:28 100 0.3202
10/15/2026 20:28 100 0.3202
10/15/2026 20:28 500 0.3201
10/15/2026 20:25 96 0.3188
10/15/2026 20:23 100 0.3201
10/15/2026 20:13 100 0.32
10/15/2026 20:13 100 0.3205
10/15/2026 20:13 91 0.3212
10/15/2026 20:13 312 0.3211
10/15/2026 19:58 100 0.3208
10/15/2026 19:57 3 0.3204
10/15/2026 19:56 25 0.3204
10/15/2026 19:54 25 0.3201
10/15/2026 19:53 25 0.3201
10/15/2026 19:51 25 0.3204
10/15/2026 19:51 100 0.3204
10/15/2026 19:51 38 0.3204
10/15/2026 19:51 38 0.3204
10/15/2026 19:50 100 0.3204
10/15/2026 19:50 38 0.3204
10/15/2026 19:50 38 0.3204
10/15/2026 19:50 25 0.3209
10/15/2026 19:46 100 0.3218
10/15/2026 19:46 100 0.3217
10/15/2026 19:45 200 0.3216
10/15/2026 19:43 400 0.3217
10/15/2026 19:42 100 0.3217
10/15/2026 19:42 100 0.3218
10/15/2026 19:41 100 0.3217
10/15/2026 19:40 100 0.3217
10/15/2026 19:40 100 0.3217
10/15/2026 19:39 401 0.3219
10/15/2026 19:39 599 0.3219
10/15/2026 19:39 201 0.3218
10/15/2026 19:39 200 0.3218
10/15/2026 19:38 100 0.3186
10/15/2026 19:37 72 0.3181
10/15/2026 19:37 28 0.3181
10/15/2026 19:37 315 0.318
10/15/2026 19:30 60 0.3188
10/15/2026 19:30 40 0.3187
10/15/2026 19:30 60 0.3187
10/15/2026 19:28 40 0.3188
10/15/2026 19:28 100 0.3187
10/15/2026 19:24 100 0.3151
10/15/2026 19:12 1037 0.32
10/15/2026 19:12 3963 0.32
10/15/2026 19:12 1037 0.3201
10/15/2026 19:12 200 0.3197
10/15/2026 19:12 200 0.3189
10/15/2026 19:12 400 0.3189
10/15/2026 19:12 100 0.3188
10/15/2026 19:09 100 0.3149
10/15/2026 19:02 38 0.3145
10/15/2026 19:02 38 0.3145
10/15/2026 18:37 1 0.3162
10/15/2026 18:37 100 0.3149
10/15/2026 18:37 100 0.3141
10/15/2026 18:32 300 0.3162
10/15/2026 18:15 100 0.3182
10/15/2026 18:15 100 0.3179
10/15/2026 17:57 500 0.3179
10/15/2026 17:57 200 0.3176
10/15/2026 17:57 500 0.3175
10/15/2026 17:57 18 0.3174
10/15/2026 17:57 84 0.3167
10/15/2026 17:53 100 0.3173
10/15/2026 17:53 100 0.3173
10/15/2026 17:53 82 0.3174
10/15/2026 17:53 18 0.3173
10/15/2026 17:53 82 0.3173
10/15/2026 17:53 18 0.3173
10/15/2026 17:53 100 0.3173
10/15/2026 17:53 100 0.3173
10/15/2026 17:53 100 0.3173
10/15/2026 17:50 700 0.3115
10/15/2026 17:50 100 0.3131
10/15/2026 17:50 100 0.315
10/15/2026 17:50 100 0.3151
10/15/2026 17:50 100 0.3162
10/15/2026 17:38 13 0.3247
10/15/2026 17:21 400 0.3291
10/15/2026 17:21 600 0.329
10/15/2026 17:21 100 0.327
10/15/2026 17:20 4200 0.325
10/15/2026 17:20 100 0.3247
10/15/2026 17:20 100 0.3246
10/15/2026 17:20 351 0.3221
10/15/2026 17:20 100 0.322
10/15/2026 17:06 8801 0.3188
10/15/2026 17:06 100 0.3199
10/15/2026 17:05 100 0.3226
10/15/2026 17:01 117 0.3176
10/15/2026 17:01 600 0.3176
10/15/2026 17:01 1000 0.32
10/15/2026 17:01 8700 0.32
10/15/2026 17:01 1000 0.3199
10/15/2026 17:01 300 0.32
10/15/2026 17:00 84 0.3229
10/15/2026 17:00 16 0.3229
10/15/2026 17:00 100 0.3229
10/15/2026 17:00 100 0.3229
10/15/2026 16:59 941 0.32
10/15/2026 16:59 1959 0.32
10/15/2026 16:53 100 0.3218
10/15/2026 16:52 2500 0.325
10/15/2026 16:45 21 0.3305
10/15/2026 16:45 100 0.3305
10/15/2026 16:45 179 0.3305
10/15/2026 16:45 100 0.3305
10/15/2026 16:45 24 0.3305
10/15/2026 16:45 76 0.3305
10/15/2026 16:45 100 0.3305
10/15/2026 16:45 100 0.3306
10/15/2026 16:44 200 0.332
10/15/2026 16:44 4617 0.332
10/15/2026 16:44 100 0.3319
10/15/2026 16:44 100 0.3313
10/15/2026 16:44 5183 0.332
10/15/2026 16:44 100 0.3313
10/15/2026 16:42 9800 0.33
10/15/2026 16:42 100 0.3321
10/15/2026 16:37 100 0.3351
10/15/2026 16:25 700 0.332
10/15/2026 16:25 100 0.339
10/15/2026 16:25 163 0.332
10/15/2026 16:25 100 0.3342
10/15/2026 16:25 400 0.3353
10/15/2026 16:25 37 0.3353
10/15/2026 16:25 38 0.3373
10/15/2026 16:25 125 0.3373
10/15/2026 16:25 38 0.3375
10/15/2026 16:22 800 0.338
10/15/2026 16:22 200 0.338
10/15/2026 16:13 100 0.3438
10/15/2026 16:12 100 0.3437
10/15/2026 16:07 100 0.3363
10/15/2026 16:07 343 0.3362
10/15/2026 16:07 400 0.3361
10/15/2026 16:07 100 0.3361
10/15/2026 16:05 200 0.325
10/15/2026 16:05 300 0.3305
10/15/2026 15:59 300 0.3309
10/15/2026 15:53 100 0.3349
10/15/2026 15:53 100 0.335
10/15/2026 15:51 100 0.3399
10/15/2026 15:50 100 0.3449
10/15/2026 15:50 100 0.3449
10/15/2026 15:50 100 0.3449
10/15/2026 15:50 100 0.3397
10/15/2026 15:50 100 0.3396
10/15/2026 15:50 100 0.3389
10/15/2026 15:48 500 0.3358
10/15/2026 15:48 100 0.3357
10/15/2026 15:46 100 0.33
10/15/2026 15:46 100 0.3299
10/15/2026 15:45 193 0.3282
10/15/2026 15:45 7 0.3281
10/15/2026 15:45 38 0.3281
10/15/2026 15:45 100 0.3282
10/15/2026 15:45 100 0.3281
10/15/2026 15:44 500 0.324
10/15/2026 15:44 100 0.3241
10/15/2026 15:44 2500 0.325
10/15/2026 15:43 16471 0.3299
10/15/2026 15:43 288 0.3299
10/15/2026 15:43 19 0.33
10/15/2026 15:43 193 0.33
10/15/2026 15:43 150 0.33
10/15/2026 15:43 157 0.33
10/15/2026 15:43 100 0.3303
10/15/2026 15:43 100 0.3304
10/15/2026 15:43 100 0.3311
10/15/2026 15:40 9 0.3381
10/15/2026 15:40 500 0.3379
10/15/2026 15:40 1000 0.3376
10/15/2026 15:40 1000 0.3377
10/15/2026 15:40 500 0.345
10/15/2026 15:30 500 0.34
10/15/2026 15:30 332 0.3401
10/15/2026 15:30 668 0.3401
10/15/2026 15:30 2727 0.3425
10/15/2026 13:00 800 0.36
10/15/2026 11:00 18 0.346
10/15/2026 10:00 3 0.346
10/15/2026 10:00 3 0.346