5,680$
3,37%
Echtzeit-Aktienkurs Funko
Bid:
Ask:
Aktienkurse zur Funko Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 3,18 | 3,21 | 3,06 | 3,16 | 3,44% | 872.639,00 |
| 30.03.2026 | 2,95 | 3,11 | 2,94 | 3,06 | 3,91% | 767.174,00 |
| 27.03.2026 | 2,99 | 3,03 | 2,90 | 2,94 | -2,33% | 676.050,00 |
| 26.03.2026 | 3,35 | 3,35 | 3,00 | 3,01 | -8,79% | 869.501,00 |
| 25.03.2026 | 3,35 | 3,41 | 3,26 | 3,30 | -0,90% | 615.052,00 |
| 24.03.2026 | 3,37 | 3,43 | 3,31 | 3,33 | -2,63% | 627.216,00 |
| 23.03.2026 | 3,45 | 3,56 | 3,38 | 3,42 | 1,18% | 868.907,00 |
| 20.03.2026 | 3,47 | 3,48 | 3,32 | 3,38 | -3,84% | 1.187.851,00 |
| 19.03.2026 | 3,45 | 3,56 | 3,33 | 3,52 | 0,43% | 1.373.776,00 |
| 18.03.2026 | 3,80 | 3,94 | 3,49 | 3,50 | -8,62% | 1.286.847,00 |
| 17.03.2026 | 3,85 | 3,93 | 3,62 | 3,83 | -0,52% | 1.148.205,00 |
| 16.03.2026 | 4,13 | 4,13 | 3,61 | 3,85 | -6,89% | 3.312.328,00 |
| 13.03.2026 | 4,49 | 4,49 | 3,97 | 4,14 | -3,84% | 2.659.562,00 |
| 12.03.2026 | 4,45 | 4,48 | 4,18 | 4,30 | -4,34% | 948.709,00 |
| 11.03.2026 | 4,62 | 4,74 | 4,24 | 4,50 | -3,12% | 1.321.577,00 |
| 10.03.2026 | 4,57 | 4,74 | 4,53 | 4,64 | 2,77% | 802.086,00 |
| 09.03.2026 | 4,36 | 4,61 | 4,30 | 4,52 | -1,85% | 1.049.554,00 |
| 06.03.2026 | 4,33 | 4,61 | 4,29 | 4,60 | 2,91% | 956.020,00 |
| 05.03.2026 | 4,59 | 4,73 | 4,30 | 4,47 | -4,08% | 1.191.470,00 |
| 04.03.2026 | 4,63 | 4,78 | 4,44 | 4,66 | 1,97% | 808.984,00 |
| 03.03.2026 | 4,45 | 4,69 | 4,24 | 4,57 | -2,56% | 1.988.237,00 |
| 02.03.2026 | 4,86 | 4,96 | 4,68 | 4,69 | -6,29% | 1.814.987,00 |
| 27.02.2026 | 4,92 | 5,14 | 4,88 | 5,01 | -0,69% | 700.945,00 |
| 26.02.2026 | 5,11 | 5,19 | 5,00 | 5,04 | -0,98% | 556.567,00 |
| 25.02.2026 | 5,12 | 5,22 | 4,95 | 5,09 | 0,20% | 583.362,00 |
| 24.02.2026 | 4,81 | 5,38 | 4,80 | 5,08 | 4,74% | 1.201.039,00 |
| 23.02.2026 | 4,98 | 5,18 | 4,77 | 4,85 | -7,44% | 1.641.335,00 |
| 20.02.2026 | 4,66 | 6,04 | 4,65 | 5,24 | 18,28% | 6.397.505,00 |
| 19.02.2026 | 4,19 | 4,46 | 4,06 | 4,43 | 4,98% | 923.763,00 |
| 18.02.2026 | 3,80 | 4,38 | 3,61 | 4,22 | 14,36% | 1.501.106,00 |
| 17.02.2026 | 3,58 | 3,80 | 3,53 | 3,69 | 2,79% | 1.447.093,00 |
| 13.02.2026 | 3,63 | 3,75 | 3,57 | 3,59 | -0,42% | 462.287,00 |
| 12.02.2026 | 3,90 | 3,90 | 3,55 | 3,61 | -6,85% | 890.561,00 |
| 11.02.2026 | 3,90 | 3,94 | 3,78 | 3,87 | 0,05% | 462.142,00 |
| 10.02.2026 | 3,80 | 4,06 | 3,79 | 3,87 | 1,92% | 461.584,00 |
| 09.02.2026 | 3,95 | 4,00 | 3,57 | 3,80 | -4,53% | 1.041.731,00 |
| 06.02.2026 | 4,11 | 4,15 | 3,96 | 3,98 | -1,12% | 586.808,00 |
| 05.02.2026 | 4,13 | 4,14 | 3,99 | 4,02 | -4,85% | 754.904,00 |
| 04.02.2026 | 4,16 | 4,31 | 4,12 | 4,23 | 3,05% | 900.795,00 |
| 03.02.2026 | 4,20 | 4,22 | 3,96 | 4,10 | -1,20% | 812.960,00 |
| 02.02.2026 | 4,05 | 4,28 | 3,89 | 4,15 | 2,09% | 572.813,00 |
| 30.01.2026 | 4,04 | 4,14 | 3,96 | 4,07 | -2,40% | 825.895,00 |
| 29.01.2026 | 4,22 | 4,25 | 3,93 | 4,17 | -1,07% | 700.730,00 |
| 28.01.2026 | 4,24 | 4,30 | 4,11 | 4,21 | -0,71% | 667.671,00 |
| 27.01.2026 | 4,26 | 4,34 | 4,15 | 4,24 | 0,71% | 876.091,00 |
| 26.01.2026 | 4,23 | 4,35 | 4,07 | 4,21 | -4,75% | 1.003.555,00 |
| 22.01.2026 | 3,77 | 4,60 | 3,71 | 4,42 | 17,09% | 3.453.590,00 |
| 21.01.2026 | 3,56 | 3,93 | 3,47 | 3,78 | 6,19% | 1.700.960,00 |
| 20.01.2026 | 3,51 | 3,60 | 3,30 | 3,56 | -1,80% | 623.378,00 |
| 16.01.2026 | 3,66 | 3,69 | 3,59 | 3,62 | -1,09% | 410.927,00 |
| 15.01.2026 | 3,60 | 3,77 | 3,50 | 3,66 | 2,38% | 1.452.290,00 |
| 14.01.2026 | 3,54 | 3,65 | 3,47 | 3,58 | 0,99% | 529.692,00 |
| 13.01.2026 | 3,55 | 3,61 | 3,49 | 3,54 | 0,57% | 502.911,00 |
| 12.01.2026 | 3,61 | 3,69 | 3,42 | 3,52 | -4,09% | 1.041.155,00 |
| 09.01.2026 | 3,92 | 3,94 | 3,61 | 3,67 | -6,14% | 1.132.213,00 |
| 08.01.2026 | 3,45 | 3,99 | 3,44 | 3,91 | 12,03% | 2.468.695,00 |
| 07.01.2026 | 3,53 | 3,53 | 3,41 | 3,49 | -1,13% | 419.298,00 |
| 06.01.2026 | 3,42 | 3,54 | 3,27 | 3,53 | 2,92% | 732.901,00 |
| 05.01.2026 | 3,36 | 3,62 | 3,30 | 3,43 | 2,08% | 742.774,00 |