4,644$
2,85%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,48 | 4,62 | 4,29 | 4,51 | -1,53% | 1.049.556,00 |
| 06.03.2026 | 4,33 | 4,61 | 4,29 | 4,58 | 2,46% | 956.021,00 |
| 05.03.2026 | 4,59 | 4,73 | 4,30 | 4,47 | -3,87% | 1.191.466,00 |
| 04.03.2026 | 4,63 | 4,78 | 4,44 | 4,65 | 1,75% | 808.986,00 |
| 03.03.2026 | 4,45 | 4,69 | 4,24 | 4,57 | -2,56% | 1.988.241,00 |
| 02.03.2026 | 4,86 | 4,96 | 4,68 | 4,69 | -6,20% | 1.814.988,00 |
| 27.02.2026 | 4,92 | 5,14 | 4,85 | 5,00 | -0,60% | 700.945,00 |
| 26.02.2026 | 5,11 | 5,19 | 5,00 | 5,03 | -1,37% | 556.569,00 |
| 25.02.2026 | 5,12 | 5,22 | 4,95 | 5,10 | 0,39% | 583.362,00 |
| 24.02.2026 | 4,81 | 5,38 | 4,80 | 5,08 | 4,74% | 1.201.709,00 |
| 23.02.2026 | 4,98 | 5,18 | 4,77 | 4,85 | -7,44% | 1.641.401,00 |
| 20.02.2026 | 4,66 | 6,04 | 4,65 | 5,24 | 18,55% | 6.425.912,00 |
| 19.02.2026 | 4,19 | 4,46 | 4,06 | 4,42 | 4,74% | 937.250,00 |
| 18.02.2026 | 3,80 | 4,38 | 3,61 | 4,22 | 14,36% | 1.502.167,00 |
| 17.02.2026 | 3,58 | 3,80 | 3,53 | 3,69 | 2,79% | 1.447.369,00 |
| 13.02.2026 | 3,63 | 3,75 | 3,57 | 3,59 | -0,28% | 462.287,00 |
| 12.02.2026 | 3,90 | 3,90 | 3,55 | 3,60 | -6,98% | 890.887,00 |
| 11.02.2026 | 3,90 | 3,94 | 3,78 | 3,87 | 0,00% | 462.200,00 |
| 10.02.2026 | 3,80 | 4,06 | 3,79 | 3,87 | 1,84% | 464.891,00 |
| 09.02.2026 | 3,95 | 4,00 | 3,57 | 3,80 | -4,28% | 1.041.809,00 |
| 06.02.2026 | 4,06 | 4,17 | 3,96 | 3,97 | -1,24% | 586.820,00 |
| 05.02.2026 | 4,13 | 4,14 | 3,99 | 4,02 | -4,96% | 757.620,00 |
| 04.02.2026 | 4,16 | 4,31 | 4,12 | 4,23 | 2,92% | 900.971,00 |
| 03.02.2026 | 4,20 | 4,22 | 3,96 | 4,11 | -0,96% | 812.976,00 |
| 02.02.2026 | 4,05 | 4,28 | 3,89 | 4,15 | 2,22% | 578.300,00 |
| 30.01.2026 | 4,04 | 4,14 | 3,96 | 4,06 | -2,17% | 825.895,00 |
| 29.01.2026 | 4,22 | 4,29 | 3,93 | 4,15 | -1,43% | 701.298,00 |
| 28.01.2026 | 4,24 | 4,30 | 4,11 | 4,21 | -0,71% | 668.001,00 |
| 27.01.2026 | 4,26 | 4,34 | 4,15 | 4,24 | 0,71% | 877.675,00 |
| 26.01.2026 | 4,23 | 4,35 | 4,07 | 4,21 | -1,17% | 1.009.870,00 |
| 23.01.2026 | 4,30 | 4,43 | 4,16 | 4,26 | -3,40% | 1.485.951,00 |
| 22.01.2026 | 3,77 | 4,60 | 3,71 | 4,41 | 16,98% | 3.457.221,00 |
| 21.01.2026 | 3,56 | 3,93 | 3,47 | 3,77 | 6,20% | 2.009.268,00 |
| 20.01.2026 | 3,51 | 3,60 | 3,30 | 3,55 | -0,50% | 623.451,00 |
| 19.01.2026 | 3,57 | 3,57 | 3,56 | 3,57 | -1,44% | - |
| 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% | 1.453.720,00 |
| 14.01.2026 | 3,54 | 3,65 | 3,48 | 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 | 3,29 | 3,43 | 2,08% | 742.774,00 |
| 02.01.2026 | 3,43 | 3,46 | 3,26 | 3,36 | -1,18% | 512.963,00 |
| 31.12.2025 | 3,40 | 3,47 | 3,37 | 3,40 | 0,59% | 689.733,00 |
| 30.12.2025 | 3,36 | 3,42 | 3,33 | 3,38 | 0,30% | 600.542,00 |
| 29.12.2025 | 3,47 | 3,51 | 3,35 | 3,37 | -4,26% | 543.519,00 |
| 26.12.2025 | 3,18 | 3,53 | 3,18 | 3,52 | 10,69% | 976.273,00 |
| 24.12.2025 | 3,12 | 3,22 | 3,10 | 3,18 | 2,25% | 437.533,00 |
| 23.12.2025 | 3,00 | 3,13 | 2,95 | 3,11 | 2,98% | 606.314,00 |
| 22.12.2025 | 3,02 | 3,07 | 2,98 | 3,02 | 0,67% | 574.429,00 |
| 19.12.2025 | 3,01 | 3,07 | 2,98 | 3,00 | -0,50% | 1.141.514,00 |
| 18.12.2025 | 3,07 | 3,11 | 2,99 | 3,02 | -0,17% | 423.185,00 |
| 17.12.2025 | 3,06 | 3,11 | 3,01 | 3,02 | -0,33% | 458.423,00 |
| 16.12.2025 | 3,01 | 3,09 | 3,01 | 3,03 | -0,98% | 385.595,00 |
| 15.12.2025 | 3,25 | 3,25 | 3,04 | 3,06 | -4,97% | 615.419,00 |
| 12.12.2025 | 3,36 | 3,38 | 3,18 | 3,22 | -3,30% | 544.088,00 |
| 11.12.2025 | 3,28 | 3,38 | 3,24 | 3,33 | 1,52% | 633.160,00 |
| 10.12.2025 | 3,01 | 3,39 | 3,01 | 3,28 | 8,61% | 1.065.828,00 |
| 09.12.2025 | 2,98 | 3,15 | 2,98 | 3,02 | 0,67% | 737.646,00 |
| 08.12.2025 | 3,04 | 3,07 | 2,97 | 3,00 | -0,33% | 1.107.258,00 |
| 05.12.2025 | 3,12 | 3,12 | 3,00 | 3,01 | -3,53% | 503.325,00 |
| 04.12.2025 | 3,21 | 3,22 | 3,08 | 3,12 | -0,32% | 508.612,00 |
| 03.12.2025 | 3,16 | 3,18 | 3,10 | 3,13 | -0,63% | 708.708,00 |
| 02.12.2025 | 3,24 | 3,24 | 3,13 | 3,15 | -0,63% | 560.851,00 |
| 01.12.2025 | 3,10 | 3,28 | 3,09 | 3,17 | 0,32% | 712.438,00 |
| 28.11.2025 | 3,14 | 3,19 | 3,09 | 3,16 | 2,27% | 268.426,00 |
| 26.11.2025 | 3,05 | 3,17 | 3,02 | 3,09 | 1,31% | 442.687,00 |
| 25.11.2025 | 2,88 | 3,13 | 2,87 | 3,05 | 6,27% | 1.068.643,00 |
| 24.11.2025 | 2,86 | 2,91 | 2,84 | 2,87 | 2,50% | 1.079.190,00 |
| 21.11.2025 | 2,83 | 2,91 | 2,72 | 2,80 | -0,71% | 1.536.917,00 |
| 20.11.2025 | 3,02 | 3,09 | 2,82 | 2,82 | -4,08% | 1.306.861,00 |
| 19.11.2025 | 3,00 | 3,07 | 2,92 | 2,94 | -2,00% | 1.619.390,00 |
| 18.11.2025 | 3,05 | 3,12 | 2,98 | 3,00 | -2,12% | 977.861,00 |
| 17.11.2025 | 3,22 | 3,23 | 3,03 | 3,07 | -5,98% | 980.391,00 |
| 14.11.2025 | 3,34 | 3,38 | 3,21 | 3,26 | -4,68% | 893.291,00 |
| 13.11.2025 | 3,66 | 3,67 | 3,37 | 3,42 | -7,57% | 885.963,00 |
| 12.11.2025 | 3,58 | 3,97 | 3,57 | 3,70 | 4,52% | 1.141.932,00 |
| 11.11.2025 | 3,74 | 3,82 | 3,48 | 3,54 | -5,47% | 1.117.329,00 |
| 10.11.2025 | 3,51 | 4,07 | 3,45 | 3,75 | 12,46% | 2.502.139,00 |
| 07.11.2025 | 3,40 | 3,84 | 3,22 | 3,33 | 10,63% | 2.798.202,00 |
| 06.11.2025 | 3,15 | 3,15 | 3,01 | 3,01 | -5,20% | 890.910,00 |
| 05.11.2025 | 3,02 | 3,18 | 2,95 | 3,18 | 6,94% | 891.695,00 |
| 04.11.2025 | 3,10 | 3,10 | 2,93 | 2,97 | -4,07% | 1.097.505,00 |
| 03.11.2025 | 3,10 | 3,15 | 3,03 | 3,10 | -0,80% | 933.066,00 |
| 31.10.2025 | 3,08 | 3,21 | 3,01 | 3,12 | 1,63% | 826.479,00 |
| 30.10.2025 | 3,10 | 3,21 | 3,06 | 3,07 | -0,65% | 639.629,00 |
| 29.10.2025 | 3,12 | 3,31 | 3,07 | 3,09 | -0,32% | 899.508,00 |
| 28.10.2025 | 3,14 | 3,16 | 3,10 | 3,10 | -1,90% | 425.134,00 |
| 27.10.2025 | 3,33 | 3,36 | 3,16 | 3,16 | -3,66% | 706.638,00 |
| 24.10.2025 | 3,18 | 3,31 | 3,16 | 3,28 | 4,44% | 965.392,00 |
| 23.10.2025 | 2,92 | 3,15 | 2,92 | 3,14 | 8,30% | - |
| 22.10.2025 | 2,90 | 2,93 | 2,84 | 2,90 | -1,36% | 1.295.910,00 |
| 21.10.2025 | 2,92 | 3,02 | 2,90 | 2,94 | 1,03% | 644.412,00 |
| 20.10.2025 | 2,98 | 3,04 | 2,90 | 2,91 | -1,92% | 850.873,00 |
| 17.10.2025 | 3,07 | 3,08 | 2,97 | 2,97 | -4,29% | - |
| 16.10.2025 | 3,20 | 3,27 | 3,07 | 3,10 | -2,21% | 602.486,00 |
| 15.10.2025 | 3,18 | 3,27 | 3,12 | 3,17 | 1,28% | 666.510,00 |