7,420$
-3,39%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 7,70 | 7,80 | 7,20 | 7,42 | -3,39% | 1.552.312,00 |
| 10.03.2025 | 8,74 | 8,88 | 7,61 | 7,68 | -14,29% | 2.951.072,00 |
| 07.03.2025 | 9,84 | 9,85 | 8,81 | 8,96 | -13,43% | 2.931.566,00 |
| 06.03.2025 | 10,99 | 11,17 | 10,05 | 10,35 | -8,00% | 2.424.147,00 |
| 05.03.2025 | 11,37 | 11,39 | 11,05 | 11,25 | -0,35% | 748.393,00 |
| 04.03.2025 | 11,46 | 11,50 | 11,13 | 11,29 | -3,13% | 945.931,00 |
| 03.03.2025 | 12,32 | 12,45 | 11,60 | 11,66 | -5,36% | 618.442,00 |
| 28.02.2025 | 12,28 | 12,70 | 12,16 | 12,32 | 0,20% | 562.855,00 |
| 27.02.2025 | 12,81 | 12,87 | 12,23 | 12,29 | -3,46% | 835.108,00 |
| 26.02.2025 | 12,81 | 13,09 | 12,56 | 12,73 | -1,01% | 506.502,00 |
| 25.02.2025 | 13,03 | 13,04 | 12,57 | 12,86 | -2,02% | 639.640,00 |
| 24.02.2025 | 13,54 | 13,54 | 13,03 | 13,13 | -2,85% | 714.388,00 |
| 21.02.2025 | 14,08 | 14,15 | 13,40 | 13,51 | -2,95% | 641.670,00 |
| 20.02.2025 | 13,35 | 14,00 | 13,33 | 13,92 | 3,92% | 1.107.451,00 |
| 19.02.2025 | 13,14 | 13,57 | 12,95 | 13,40 | 1,02% | 477.882,00 |
| 18.02.2025 | 13,53 | 13,74 | 13,23 | 13,26 | -2,36% | 527.868,00 |
| 14.02.2025 | 14,07 | 14,12 | 13,57 | 13,58 | -2,65% | 784.075,00 |
| 13.02.2025 | 13,75 | 14,03 | 13,68 | 13,95 | 2,95% | 318.315,00 |
| 12.02.2025 | 13,52 | 13,62 | 13,28 | 13,55 | -1,45% | 579.078,00 |
| 11.02.2025 | 13,93 | 14,04 | 13,55 | 13,75 | -1,29% | 349.262,00 |
| 10.02.2025 | 13,96 | 14,04 | 13,84 | 13,93 | -0,21% | 300.756,00 |
| 07.02.2025 | 14,12 | 14,28 | 13,69 | 13,96 | -1,06% | 821.893,00 |
| 06.02.2025 | 14,14 | 14,22 | 14,04 | 14,11 | 0,50% | 1.033.678,00 |
| 05.02.2025 | 14,19 | 14,21 | 13,91 | 14,04 | 0,65% | 1.631.466,00 |
| 04.02.2025 | 13,71 | 14,00 | 13,65 | 13,95 | 2,42% | 661.602,00 |
| 03.02.2025 | 13,45 | 13,90 | 13,38 | 13,62 | -2,71% | 760.584,00 |
| 31.01.2025 | 13,96 | 14,13 | 13,69 | 14,00 | 0,00% | 961.822,00 |
| 30.01.2025 | 14,01 | 14,23 | 13,92 | 14,00 | 1,08% | 825.359,00 |
| 29.01.2025 | 13,32 | 14,05 | 13,31 | 13,85 | 0,87% | 847.661,00 |
| 28.01.2025 | 13,50 | 13,80 | 13,49 | 13,73 | 2,08% | 638.756,00 |
| 27.01.2025 | 12,97 | 13,46 | 12,86 | 13,45 | 2,87% | 471.546,00 |
| 24.01.2025 | 12,97 | 13,52 | 12,97 | 13,08 | 1,12% | 604.449,00 |
| 23.01.2025 | 12,80 | 13,04 | 12,64 | 12,93 | -0,46% | 455.832,00 |
| 22.01.2025 | 13,37 | 13,43 | 12,97 | 12,99 | -2,55% | 513.879,00 |
| 21.01.2025 | 13,17 | 13,65 | 13,13 | 13,33 | 1,21% | 706.386,00 |
| 17.01.2025 | 13,11 | 13,46 | 13,03 | 13,17 | 0,30% | 619.100,00 |
| 16.01.2025 | 13,39 | 13,54 | 13,06 | 13,13 | -1,50% | 728.060,00 |
| 15.01.2025 | 13,62 | 13,85 | 13,20 | 13,33 | 0,23% | 822.676,00 |
| 14.01.2025 | 14,16 | 14,38 | 12,88 | 13,30 | -4,52% | 1.101.980,00 |
| 13.01.2025 | 14,38 | 14,38 | 13,81 | 13,93 | -3,13% | 737.686,00 |
| 10.01.2025 | 14,34 | 14,43 | 14,05 | 14,38 | -0,83% | 561.856,00 |
| 08.01.2025 | 13,84 | 14,65 | 13,63 | 14,50 | 4,77% | 784.966,00 |
| 07.01.2025 | 14,03 | 14,09 | 13,51 | 13,84 | -1,28% | 650.029,00 |
| 06.01.2025 | 14,00 | 14,17 | 13,75 | 14,02 | 0,21% | 573.048,00 |
| 03.01.2025 | 13,41 | 14,00 | 13,22 | 13,99 | 2,83% | 476.549,00 |
| 02.01.2025 | 13,40 | 14,07 | 13,40 | 13,61 | 1,61% | 774.346,00 |
| 31.12.2024 | 13,69 | 13,89 | 13,32 | 13,39 | -1,90% | 1.444.873,00 |
| 30.12.2024 | 13,03 | 13,76 | 12,78 | 13,65 | 3,10% | 718.172,00 |
| 27.12.2024 | 13,10 | 13,29 | 12,96 | 13,24 | -0,15% | 676.984,00 |
| 26.12.2024 | 12,45 | 13,40 | 12,45 | 13,26 | 5,95% | 677.663,00 |
| 24.12.2024 | 12,29 | 12,54 | 12,08 | 12,52 | 1,58% | 302.280,00 |
| 23.12.2024 | 12,59 | 12,59 | 12,06 | 12,32 | -1,28% | 549.854,00 |
| 20.12.2024 | 11,50 | 12,86 | 11,48 | 12,48 | 7,22% | 1.311.398,00 |
| 19.12.2024 | 11,46 | 11,77 | 11,41 | 11,64 | 1,66% | 1.045.224,00 |
| 18.12.2024 | 11,83 | 11,89 | 11,26 | 11,45 | -3,05% | 1.718.299,00 |
| 17.12.2024 | 11,55 | 12,00 | 11,34 | 11,81 | 1,37% | 1.592.980,00 |
| 16.12.2024 | 11,71 | 11,74 | 11,51 | 11,65 | -0,51% | 544.315,00 |
| 13.12.2024 | 12,14 | 12,35 | 11,51 | 11,71 | -3,70% | 991.773,00 |
| 12.12.2024 | 11,78 | 12,46 | 11,74 | 12,16 | 2,53% | 2.130.538,00 |
| 11.12.2024 | 11,70 | 12,10 | 11,63 | 11,86 | 3,13% | 858.914,00 |
| 10.12.2024 | 11,40 | 11,61 | 11,00 | 11,50 | 0,70% | 3.615.882,00 |
| 09.12.2024 | 11,69 | 11,87 | 11,34 | 11,42 | -2,14% | 496.371,00 |
| 06.12.2024 | 12,00 | 12,26 | 11,57 | 11,67 | -1,68% | 1.573.125,00 |
| 05.12.2024 | 11,80 | 11,94 | 11,65 | 11,87 | 0,42% | 1.198.185,00 |
| 04.12.2024 | 11,58 | 12,07 | 11,51 | 11,82 | 1,81% | 691.622,00 |
| 03.12.2024 | 11,81 | 11,83 | 11,47 | 11,61 | -1,86% | 303.352,00 |
| 02.12.2024 | 11,69 | 11,90 | 11,55 | 11,83 | 0,68% | 355.118,00 |
| 29.11.2024 | 11,67 | 11,87 | 11,60 | 11,75 | 2,26% | 142.311,00 |
| 27.11.2024 | 11,45 | 11,64 | 11,41 | 11,49 | 0,88% | 348.633,00 |
| 26.11.2024 | 11,24 | 11,44 | 11,02 | 11,39 | 0,80% | 302.434,00 |
| 25.11.2024 | 10,71 | 11,41 | 10,71 | 11,30 | 6,50% | 497.060,00 |
| 22.11.2024 | 10,44 | 10,70 | 10,37 | 10,61 | 2,71% | 394.873,00 |
| 20.11.2024 | 10,31 | 10,44 | 10,11 | 10,33 | -0,48% | 396.205,00 |
| 19.11.2024 | 10,26 | 10,41 | 10,10 | 10,38 | 0,68% | 404.076,00 |
| 18.11.2024 | 10,41 | 10,60 | 10,26 | 10,31 | -0,77% | 610.968,00 |
| 15.11.2024 | 10,40 | 10,55 | 10,23 | 10,39 | 0,29% | 539.022,00 |
| 14.11.2024 | 10,08 | 10,38 | 10,00 | 10,36 | 2,57% | 975.435,00 |
| 13.11.2024 | 10,57 | 10,64 | 10,06 | 10,10 | -3,86% | 564.970,00 |
| 12.11.2024 | 11,23 | 11,28 | 10,23 | 10,51 | -7,44% | 2.228.333,00 |
| 11.11.2024 | 11,34 | 11,68 | 11,25 | 11,35 | 1,61% | 740.923,00 |
| 08.11.2024 | 11,25 | 11,65 | 10,30 | 11,17 | -8,59% | 1.833.250,00 |
| 07.11.2024 | 11,65 | 12,25 | 11,65 | 12,22 | 5,62% | 619.527,00 |
| 06.11.2024 | 11,80 | 12,00 | 11,38 | 11,57 | 0,70% | 423.734,00 |
| 05.11.2024 | 11,55 | 11,77 | 11,40 | 11,49 | -0,17% | 354.620,00 |
| 04.11.2024 | 11,29 | 11,72 | 11,08 | 11,51 | 1,86% | 533.885,00 |
| 01.11.2024 | 11,95 | 11,97 | 11,28 | 11,30 | -4,56% | 816.475,00 |
| 31.10.2024 | 11,95 | 12,13 | 11,64 | 11,84 | -1,09% | 496.001,00 |
| 30.10.2024 | 11,85 | 12,01 | 11,85 | 11,97 | 0,59% | 163.045,00 |
| 29.10.2024 | 11,80 | 12,00 | 11,74 | 11,90 | 0,38% | 174.669,00 |
| 28.10.2024 | 11,95 | 11,95 | 11,68 | 11,86 | 0,47% | 257.087,00 |
| 25.10.2024 | 11,98 | 12,04 | 11,72 | 11,80 | -0,76% | 195.149,00 |
| 24.10.2024 | 12,00 | 12,24 | 11,75 | 11,89 | -0,50% | 304.015,00 |
| 23.10.2024 | 12,02 | 12,04 | 11,82 | 11,95 | -0,99% | 298.299,00 |
| 22.10.2024 | 12,21 | 12,38 | 12,05 | 12,07 | -1,15% | 302.083,00 |
| 21.10.2024 | 12,34 | 12,38 | 12,10 | 12,21 | -1,21% | 409.533,00 |
| 18.10.2024 | 12,12 | 12,37 | 12,05 | 12,36 | 2,23% | 300.981,00 |
| 17.10.2024 | 12,11 | 12,12 | 11,94 | 12,09 | 0,33% | 322.706,00 |
| 16.10.2024 | 12,08 | 12,16 | 11,89 | 12,05 | 0,33% | 259.312,00 |
| 15.10.2024 | 11,84 | 12,23 | 11,73 | 12,01 | 1,18% | 486.013,00 |
| 14.10.2024 | 12,17 | 12,20 | 11,46 | 11,87 | -2,94% | 493.189,00 |