6,880$
5,93%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 6,70 | 6,95 | 6,60 | 6,88 | 5,93% | 1.110.962,00 |
| 21.08.2026 | 6,29 | 6,59 | 6,29 | 6,50 | 4,59% | 810.131,00 |
| 20.08.2026 | 5,85 | 6,29 | 5,83 | 6,21 | 4,19% | 842.946,00 |
| 19.08.2026 | 6,20 | 6,34 | 5,92 | 5,96 | -3,72% | 900.409,00 |
| 18.08.2026 | 6,06 | 6,29 | 5,95 | 6,19 | 1,31% | 744.212,00 |
| 17.08.2026 | 6,03 | 6,20 | 6,03 | 6,11 | -0,41% | 954.133,00 |
| 14.08.2026 | 5,96 | 6,24 | 5,96 | 6,14 | 2,59% | 759.487,00 |
| 13.08.2026 | 5,94 | 6,09 | 5,87 | 5,98 | 1,01% | 733.819,00 |
| 12.08.2026 | 6,08 | 6,08 | 5,70 | 5,92 | -0,25% | 1.141.126,00 |
| 11.08.2026 | 6,44 | 6,45 | 5,93 | 5,94 | -4,12% | 1.678.225,00 |
| 10.08.2026 | 5,97 | 6,54 | 5,90 | 6,19 | 5,27% | 3.317.807,00 |
| 07.08.2026 | 6,91 | 7,04 | 5,62 | 5,88 | 11,36% | 3.280.136,00 |
| 06.08.2026 | 5,55 | 5,59 | 5,14 | 5,28 | -6,13% | 2.980.376,00 |
| 05.08.2026 | 5,81 | 5,83 | 5,62 | 5,63 | -2,17% | 666.340,00 |
| 04.08.2026 | 5,76 | 5,86 | 5,64 | 5,75 | -0,52% | 795.608,00 |
| 03.08.2026 | 5,93 | 6,14 | 5,77 | 5,78 | -0,69% | 741.517,00 |
| 31.07.2026 | 6,10 | 6,19 | 5,81 | 5,82 | -3,56% | 1.149.371,00 |
| 30.07.2026 | 6,20 | 6,25 | 5,99 | 6,04 | -2,66% | 1.214.258,00 |
| 29.07.2026 | 6,29 | 6,41 | 6,02 | 6,20 | -2,29% | 1.140.937,00 |
| 28.07.2026 | 6,29 | 6,58 | 6,23 | 6,35 | 3,85% | 1.290.136,00 |
| 27.07.2026 | 5,94 | 6,26 | 5,93 | 6,11 | 5,53% | 1.106.213,00 |
| 24.07.2026 | 5,78 | 5,92 | 5,69 | 5,79 | 1,40% | 434.593,00 |
| 23.07.2026 | 5,94 | 5,95 | 5,65 | 5,71 | -4,19% | 486.557,00 |
| 22.07.2026 | 5,79 | 5,98 | 5,74 | 5,96 | 2,74% | 906.603,00 |
| 21.07.2026 | 5,75 | 5,92 | 5,73 | 5,80 | 3,04% | 516.263,00 |
| 20.07.2026 | 5,90 | 5,90 | 5,62 | 5,63 | -3,10% | 418.663,00 |
| 17.07.2026 | 5,76 | 5,90 | 5,70 | 5,81 | -1,53% | 380.730,00 |
| 16.07.2026 | 5,62 | 5,94 | 5,57 | 5,90 | 4,52% | 445.717,00 |
| 15.07.2026 | 5,60 | 5,89 | 5,58 | 5,65 | 1,62% | 441.749,00 |
| 14.07.2026 | 5,68 | 5,78 | 5,47 | 5,56 | -3,22% | 1.313.343,00 |
| 13.07.2026 | 5,55 | 5,79 | 5,54 | 5,74 | 2,87% | 508.000,00 |
| 10.07.2026 | 5,37 | 5,66 | 5,34 | 5,58 | 3,91% | 433.252,00 |
| 09.07.2026 | 5,29 | 5,42 | 5,26 | 5,37 | 1,32% | 420.324,00 |
| 08.07.2026 | 5,35 | 5,35 | 5,18 | 5,30 | -1,85% | 610.776,00 |
| 07.07.2026 | 5,53 | 5,57 | 5,31 | 5,40 | -2,70% | 472.902,00 |
| 06.07.2026 | 5,51 | 5,66 | 5,32 | 5,55 | 0,73% | 545.114,00 |
| 02.07.2026 | 5,70 | 5,78 | 5,37 | 5,51 | -3,42% | 968.884,00 |
| 01.07.2026 | 5,84 | 5,90 | 5,59 | 5,71 | -2,81% | 588.045,00 |
| 30.06.2026 | 5,82 | 5,94 | 5,65 | 5,87 | 0,00% | 729.367,00 |
| 29.06.2026 | 5,82 | 5,93 | 5,72 | 5,87 | 1,21% | 485.096,00 |
| 26.06.2026 | 5,66 | 5,90 | 5,56 | 5,80 | 2,65% | 1.249.955,00 |
| 25.06.2026 | 5,65 | 5,79 | 5,50 | 5,65 | 0,00% | 578.129,00 |
| 24.06.2026 | 5,33 | 5,76 | 5,33 | 5,65 | 5,02% | 536.632,00 |
| 23.06.2026 | 5,26 | 5,49 | 5,22 | 5,38 | 1,51% | 636.075,00 |
| 22.06.2026 | 5,47 | 5,54 | 5,23 | 5,30 | -3,28% | 621.579,00 |
| 18.06.2026 | 5,23 | 5,49 | 5,13 | 5,48 | 7,66% | 766.908,00 |
| 17.06.2026 | 5,50 | 5,59 | 5,09 | 5,09 | -7,12% | 560.910,00 |
| 16.06.2026 | 5,48 | 5,62 | 5,43 | 5,48 | 0,09% | 471.685,00 |
| 15.06.2026 | 5,46 | 5,61 | 5,39 | 5,48 | 1,77% | 466.179,00 |
| 12.06.2026 | 5,45 | 5,54 | 5,31 | 5,38 | -0,74% | 610.898,00 |
| 11.06.2026 | 5,18 | 5,46 | 5,15 | 5,42 | 4,23% | 762.184,00 |
| 10.06.2026 | 5,16 | 5,36 | 5,12 | 5,20 | 0,19% | 425.757,00 |
| 09.06.2026 | 5,26 | 5,42 | 5,04 | 5,19 | -1,09% | 899.547,00 |
| 08.06.2026 | 5,14 | 5,32 | 5,08 | 5,25 | 2,88% | 591.594,00 |
| 05.06.2026 | 5,25 | 5,33 | 5,04 | 5,10 | -3,41% | 702.270,00 |
| 04.06.2026 | 5,27 | 5,45 | 5,18 | 5,28 | 0,76% | 395.999,00 |
| 03.06.2026 | 5,24 | 5,25 | 5,12 | 5,24 | -1,13% | 474.489,00 |
| 02.06.2026 | 5,58 | 5,59 | 5,24 | 5,30 | -5,19% | 573.639,00 |
| 01.06.2026 | 5,58 | 5,63 | 5,47 | 5,59 | -1,58% | 633.133,00 |
| 29.05.2026 | 5,45 | 5,82 | 5,42 | 5,68 | 3,37% | 1.322.314,00 |
| 28.05.2026 | 5,37 | 5,57 | 5,30 | 5,50 | 1,95% | 452.455,00 |
| 27.05.2026 | 5,27 | 5,62 | 5,23 | 5,39 | 2,28% | 828.354,00 |
| 26.05.2026 | 5,28 | 5,41 | 5,19 | 5,27 | 1,15% | 409.771,00 |
| 22.05.2026 | 5,17 | 5,32 | 5,14 | 5,21 | 0,77% | 494.478,00 |
| 21.05.2026 | 4,94 | 5,19 | 4,81 | 5,17 | 5,51% | 542.234,00 |
| 20.05.2026 | 4,64 | 4,96 | 4,51 | 4,90 | 4,37% | 666.255,00 |
| 19.05.2026 | 4,73 | 4,84 | 4,59 | 4,70 | -2,39% | 721.904,00 |
| 18.05.2026 | 5,08 | 5,14 | 4,77 | 4,81 | -5,13% | 638.185,00 |
| 15.05.2026 | 5,03 | 5,10 | 4,97 | 5,07 | -0,78% | 491.874,00 |
| 14.05.2026 | 5,22 | 5,31 | 4,96 | 5,11 | -2,48% | 967.119,00 |
| 13.05.2026 | 5,50 | 5,60 | 5,10 | 5,24 | -5,42% | 1.313.769,00 |
| 12.05.2026 | 5,51 | 5,72 | 5,26 | 5,54 | 1,74% | 1.019.497,00 |
| 11.05.2026 | 5,29 | 5,45 | 4,95 | 5,45 | 3,52% | 1.879.772,00 |
| 08.05.2026 | 4,83 | 6,09 | 4,83 | 5,26 | 18,20% | 4.318.193,00 |
| 07.05.2026 | 4,44 | 4,75 | 4,40 | 4,45 | 1,71% | 1.140.436,00 |
| 06.05.2026 | 4,33 | 4,43 | 4,33 | 4,38 | 1,27% | 480.948,00 |
| 05.05.2026 | 4,32 | 4,43 | 4,28 | 4,32 | 0,93% | 227.596,00 |
| 04.05.2026 | 4,39 | 4,47 | 4,23 | 4,28 | -3,60% | 374.129,00 |
| 01.05.2026 | 4,37 | 4,51 | 4,37 | 4,44 | 0,68% | 438.643,00 |
| 30.04.2026 | 4,28 | 4,49 | 4,23 | 4,41 | 2,80% | 399.871,00 |
| 29.04.2026 | 4,34 | 4,49 | 4,23 | 4,29 | -2,72% | 456.703,00 |
| 28.04.2026 | 4,33 | 4,47 | 4,33 | 4,41 | 2,32% | 349.142,00 |
| 27.04.2026 | 4,38 | 4,49 | 4,31 | 4,31 | -1,71% | 367.083,00 |
| 24.04.2026 | 4,34 | 4,47 | 4,30 | 4,39 | 0,34% | 239.461,00 |
| 23.04.2026 | 4,46 | 4,50 | 4,29 | 4,37 | -2,24% | 403.446,00 |
| 22.04.2026 | 4,46 | 4,54 | 4,35 | 4,47 | 1,59% | 564.192,00 |
| 21.04.2026 | 4,52 | 4,63 | 4,35 | 4,40 | -2,44% | 467.632,00 |
| 20.04.2026 | 4,34 | 4,57 | 4,30 | 4,51 | 3,20% | 549.281,00 |
| 17.04.2026 | 4,25 | 4,46 | 4,23 | 4,37 | 4,92% | 529.887,00 |
| 16.04.2026 | 3,96 | 4,39 | 3,91 | 4,17 | 4,91% | 1.033.418,00 |
| 15.04.2026 | 3,76 | 4,00 | 3,68 | 3,97 | 7,88% | 874.335,00 |
| 14.04.2026 | 3,58 | 3,80 | 3,56 | 3,68 | 3,08% | 723.270,00 |
| 13.04.2026 | 3,57 | 3,62 | 3,52 | 3,57 | -1,92% | 489.159,00 |
| 10.04.2026 | 3,75 | 3,78 | 3,53 | 3,64 | -2,93% | 447.054,00 |
| 09.04.2026 | 3,76 | 3,79 | 3,65 | 3,75 | -0,79% | 461.992,00 |
| 08.04.2026 | 3,75 | 3,81 | 3,68 | 3,78 | 4,13% | 565.191,00 |
| 07.04.2026 | 3,36 | 3,68 | 3,36 | 3,63 | 6,45% | 761.788,00 |
| 06.04.2026 | 3,23 | 3,47 | 3,23 | 3,41 | 4,92% | 646.788,00 |
| 02.04.2026 | 3,12 | 3,26 | 3,05 | 3,25 | 1,56% | 576.764,00 |
| 01.04.2026 | 3,20 | 3,29 | 3,17 | 3,20 | 1,27% | 890.217,00 |