2,480€
4,86%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,37 | 2,48 | 2,31 | 2,48 | 4,86% | - |
| 19.10.2026 | 2,43 | 2,44 | 2,35 | 2,37 | -2,67% | - |
| 16.10.2026 | 2,40 | 2,47 | 2,38 | 2,43 | 1,46% | - |
| 15.10.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 4,59% | - |
| 14.10.2026 | 2,31 | 2,35 | 2,29 | 2,29 | -0,87% | - |
| 13.10.2026 | 2,38 | 2,42 | 2,30 | 2,31 | -2,33% | - |
| 12.10.2026 | 2,26 | 2,40 | 2,25 | 2,37 | 4,65% | - |
| 09.10.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 1,57% | - |
| 08.10.2026 | 2,22 | 2,26 | 2,19 | 2,23 | 0,00% | - |
| 07.10.2026 | 2,22 | 2,25 | 2,19 | 2,23 | 0,00% | - |
| 06.10.2026 | 2,25 | 2,27 | 2,17 | 2,23 | -0,89% | - |
| 05.10.2026 | 2,21 | 2,25 | 2,18 | 2,25 | 1,58% | - |
| 02.10.2026 | 2,18 | 2,22 | 2,15 | 2,21 | 1,61% | - |
| 01.10.2026 | 2,20 | 2,23 | 2,13 | 2,18 | -1,58% | - |
| 30.09.2026 | 2,19 | 2,23 | 2,17 | 2,21 | 1,61% | - |
| 29.09.2026 | 2,15 | 2,19 | 2,14 | 2,18 | 1,40% | - |
| 28.09.2026 | 2,15 | 2,19 | 2,14 | 2,15 | -0,69% | - |
| 25.09.2026 | 2,11 | 2,17 | 2,10 | 2,16 | 2,37% | - |
| 24.09.2026 | 2,18 | 2,20 | 2,11 | 2,11 | -2,76% | - |
| 23.09.2026 | 2,26 | 2,27 | 2,17 | 2,17 | -3,77% | - |
| 22.09.2026 | 2,24 | 2,29 | 2,21 | 2,26 | 0,89% | - |
| 21.09.2026 | 2,20 | 2,27 | 2,19 | 2,24 | 2,29% | 9.500,00 |
| 18.09.2026 | 2,18 | 2,23 | 2,17 | 2,19 | 1,63% | - |
| 17.09.2026 | 2,13 | 2,22 | 2,12 | 2,15 | 1,18% | - |
| 16.09.2026 | 2,18 | 2,21 | 2,10 | 2,13 | -2,07% | - |
| 15.09.2026 | 2,26 | 2,29 | 2,17 | 2,17 | -3,77% | - |
| 14.09.2026 | 2,24 | 2,27 | 2,19 | 2,26 | 0,89% | - |
| 11.09.2026 | 2,34 | 2,37 | 2,22 | 2,24 | -3,87% | - |
| 10.09.2026 | 2,32 | 2,40 | 2,31 | 2,33 | 0,87% | - |
| 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% | - |