2,305€
-6,68%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,46 | 2,48 | 2,29 | 2,31 | -6,68% | - |
| 08.09.2026 | 2,70 | 2,81 | 2,35 | 2,47 | -9,19% | - |
| 07.09.2026 | 2,72 | 2,77 | 2,68 | 2,72 | 0,00% | - |
| 04.09.2026 | 2,70 | 2,73 | 2,66 | 2,72 | 1,49% | - |
| 03.09.2026 | 2,60 | 2,71 | 2,58 | 2,68 | 3,08% | - |
| 02.09.2026 | 2,57 | 2,62 | 2,53 | 2,60 | 0,78% | - |
| 01.09.2026 | 2,67 | 2,71 | 2,57 | 2,58 | -4,02% | 891,00 |
| 31.08.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -0,44% | - |
| 28.08.2026 | 2,75 | 2,79 | 2,68 | 2,70 | -2,53% | - |
| 27.08.2026 | 2,77 | 2,82 | 2,73 | 2,77 | -0,72% | - |
| 26.08.2026 | 2,88 | 2,92 | 2,77 | 2,79 | -1,76% | - |
| 25.08.2026 | 2,85 | 2,87 | 2,81 | 2,84 | 0,71% | - |
| 24.08.2026 | 2,80 | 2,85 | 2,76 | 2,82 | 2,55% | - |
| 21.08.2026 | 2,72 | 2,80 | 2,70 | 2,75 | 1,10% | - |
| 20.08.2026 | 2,71 | 2,75 | 2,71 | 2,72 | 0,00% | - |
| 19.08.2026 | 2,73 | 2,74 | 2,68 | 2,72 | 78,36% | - |
| 05.05.2026 | 1,64 | 1,67 | 1,51 | 1,53 | -7,85% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -4,89% | - |
| 30.04.2026 | 1,75 | 1,75 | 1,67 | 1,74 | -0,57% | - |
| 29.04.2026 | 1,76 | 1,81 | 1,74 | 1,75 | -5,15% | - |
| 28.04.2026 | 1,80 | 1,87 | 1,75 | 1,85 | 2,50% | - |
| 27.04.2026 | 1,77 | 1,83 | 1,77 | 1,80 | 1,41% | - |
| 24.04.2026 | 1,75 | 1,79 | 1,73 | 1,78 | 1,14% | - |
| 23.04.2026 | 1,79 | 1,81 | 1,74 | 1,76 | -1,96% | - |
| 22.04.2026 | 1,83 | 1,86 | 1,78 | 1,79 | -1,38% | - |
| 21.04.2026 | 1,78 | 1,91 | 1,77 | 1,82 | 2,25% | - |
| 20.04.2026 | 1,79 | 1,81 | 1,75 | 1,78 | -2,20% | - |
| 17.04.2026 | 1,56 | 1,82 | 1,56 | 1,82 | 3,13% | - |
| 16.04.2026 | 1,74 | 1,80 | 1,74 | 1,76 | 1,44% | - |
| 15.04.2026 | 1,71 | 1,77 | 1,71 | 1,74 | 1,17% | - |
| 14.04.2026 | 1,64 | 1,73 | 1,63 | 1,72 | 5,86% | - |
| 13.04.2026 | 1,62 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 10.04.2026 | 1,62 | 1,66 | 1,62 | 1,63 | 0,62% | - |
| 09.04.2026 | 1,61 | 1,64 | 1,58 | 1,62 | -2,41% | - |
| 08.04.2026 | 1,62 | 1,69 | 1,56 | 1,66 | 5,73% | - |
| 07.04.2026 | 1,54 | 1,60 | 1,53 | 1,57 | 2,28% | - |
| 02.04.2026 | 1,51 | 1,54 | 1,45 | 1,54 | 0,33% | - |
| 01.04.2026 | 1,50 | 1,54 | 1,48 | 1,53 | 2,34% | - |
| 31.03.2026 | 1,49 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 30.03.2026 | 1,27 | 1,51 | 1,27 | 1,48 | -1,33% | - |
| 27.03.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -3,54% | 4.310,00 |
| 26.03.2026 | 1,59 | 1,60 | 1,52 | 1,56 | -2,20% | - |
| 25.03.2026 | 1,52 | 1,61 | 1,52 | 1,59 | 4,26% | - |
| 24.03.2026 | 1,52 | 1,54 | 1,50 | 1,53 | -0,33% | - |
| 23.03.2026 | 1,48 | 1,56 | 1,45 | 1,53 | 2,68% | - |
| 20.03.2026 | 1,57 | 1,57 | 1,48 | 1,49 | -3,87% | - |
| 19.03.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -2,21% | - |
| 18.03.2026 | 1,55 | 1,61 | 1,55 | 1,59 | 2,26% | - |
| 17.03.2026 | 1,56 | 1,57 | 1,52 | 1,55 | -0,96% | - |
| 16.03.2026 | 1,59 | 1,62 | 1,54 | 1,57 | -3,40% | - |
| 13.03.2026 | 1,63 | 1,64 | 1,58 | 1,62 | 0,00% | - |
| 12.03.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -4,71% | - |
| 11.03.2026 | 1,72 | 1,74 | 1,64 | 1,70 | -0,87% | - |
| 10.03.2026 | 1,70 | 1,74 | 1,69 | 1,72 | 0,88% | - |
| 09.03.2026 | 1,68 | 1,74 | 1,64 | 1,70 | 1,80% | - |
| 06.03.2026 | 1,62 | 1,72 | 1,61 | 1,67 | 3,73% | - |
| 05.03.2026 | 1,69 | 1,79 | 1,58 | 1,61 | -4,45% | - |
| 04.03.2026 | 1,62 | 1,73 | 1,62 | 1,69 | 4,01% | - |
| 03.03.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -2,70% | 58,00 |
| 02.03.2026 | 1,67 | 1,70 | 1,61 | 1,67 | 0,00% | - |
| 27.02.2026 | 1,67 | 1,71 | 1,66 | 1,67 | -2,63% | - |
| 26.02.2026 | 1,70 | 1,75 | 1,68 | 1,71 | -0,87% | - |
| 25.02.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 0,29% | - |
| 24.02.2026 | 1,74 | 1,75 | 1,70 | 1,72 | -0,29% | - |
| 23.02.2026 | 1,48 | 1,75 | 1,48 | 1,73 | -1,99% | - |
| 20.02.2026 | 1,73 | 1,79 | 1,73 | 1,76 | -0,56% | - |
| 19.02.2026 | 1,51 | 1,81 | 1,51 | 1,77 | 0,57% | - |
| 18.02.2026 | 1,77 | 1,82 | 1,76 | 1,76 | 0,86% | - |
| 17.02.2026 | 1,77 | 1,80 | 1,74 | 1,75 | -3,06% | - |
| 16.02.2026 | 1,50 | 1,88 | 1,50 | 1,80 | 1,98% | - |
| 13.02.2026 | 1,51 | 1,80 | 1,51 | 1,77 | -0,56% | - |
| 12.02.2026 | 1,44 | 1,84 | 1,44 | 1,78 | 3,80% | - |
| 11.02.2026 | 1,76 | 1,85 | 1,67 | 1,71 | -3,66% | - |
| 10.02.2026 | 1,81 | 1,81 | 1,76 | 1,78 | -1,66% | - |
| 09.02.2026 | 1,81 | 1,83 | 1,78 | 1,81 | -2,17% | - |
| 06.02.2026 | 1,81 | 1,86 | 1,78 | 1,85 | 2,50% | - |
| 05.02.2026 | 1,56 | 1,85 | 1,56 | 1,80 | -3,49% | - |
| 04.02.2026 | 1,88 | 1,90 | 1,86 | 1,87 | -0,53% | - |
| 03.02.2026 | 1,86 | 1,94 | 1,86 | 1,88 | 1,08% | - |
| 02.02.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -3,64% | - |
| 30.01.2026 | 1,65 | 1,97 | 1,65 | 1,93 | -1,03% | - |
| 29.01.2026 | 1,97 | 2,01 | 1,92 | 1,95 | -3,23% | - |
| 28.01.2026 | 2,06 | 2,06 | 1,97 | 2,01 | -1,47% | - |
| 27.01.2026 | 1,75 | 2,04 | 1,75 | 2,04 | 2,51% | - |
| 26.01.2026 | 1,97 | 2,04 | 1,96 | 1,99 | 1,27% | - |
| 23.01.2026 | 1,93 | 1,98 | 1,89 | 1,97 | 2,34% | 94.425,00 |
| 22.01.2026 | 1,74 | 1,92 | 1,72 | 1,92 | 14,63% | - |
| 21.01.2026 | 1,67 | 1,74 | 1,64 | 1,68 | 0,60% | - |
| 20.01.2026 | 1,47 | 1,78 | 1,46 | 1,67 | 13,27% | - |
| 19.01.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -2,00% | - |
| 16.01.2026 | 1,30 | 1,51 | 1,30 | 1,50 | 0,67% | - |
| 15.01.2026 | 1,27 | 1,51 | 1,27 | 1,49 | 1,71% | - |
| 14.01.2026 | 1,27 | 1,49 | 1,27 | 1,47 | -0,34% | - |
| 13.01.2026 | 1,46 | 1,50 | 1,46 | 1,47 | 1,03% | 425,00 |
| 12.01.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -2,35% | - |
| 09.01.2026 | 1,31 | 1,51 | 1,31 | 1,49 | 0,34% | - |
| 08.01.2026 | 1,50 | 1,52 | 1,47 | 1,49 | -1,66% | - |
| 07.01.2026 | 1,50 | 1,54 | 1,48 | 1,51 | 1,00% | 4.560,00 |
| 06.01.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 1,36% | - |
| 05.01.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 3,87% | - |