5,040$
-0,40%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 5,09 | 5,14 | 5,06 | 5,08 | 0,32% | - |
| 26.06.2025 | 5,06 | 5,16 | 4,99 | 5,06 | 0,20% | 518.444,00 |
| 25.06.2025 | 5,02 | 5,17 | 4,88 | 5,05 | 0,80% | 1.032.738,00 |
| 24.06.2025 | 4,88 | 5,15 | 4,82 | 5,01 | 2,87% | 942.002,00 |
| 23.06.2025 | 4,75 | 4,91 | 4,65 | 4,87 | 0,62% | 543.657,00 |
| 20.06.2025 | 5,05 | 5,10 | 4,77 | 4,84 | -1,22% | 2.241.670,00 |
| 18.06.2025 | 4,90 | 5,39 | 4,84 | 4,90 | 3,38% | 1.402.184,00 |
| 17.06.2025 | 4,99 | 5,01 | 4,72 | 4,74 | -6,51% | 857.610,00 |
| 16.06.2025 | 5,18 | 5,23 | 4,89 | 5,07 | -1,17% | 854.570,00 |
| 13.06.2025 | 5,06 | 5,29 | 5,03 | 5,13 | -1,35% | 2.156.491,00 |
| 12.06.2025 | 5,17 | 5,31 | 5,11 | 5,20 | -0,76% | 1.013.255,00 |
| 11.06.2025 | 5,17 | 5,36 | 5,10 | 5,24 | 1,75% | 981.552,00 |
| 10.06.2025 | 5,16 | 5,20 | 5,02 | 5,15 | 0,39% | 830.059,00 |
| 09.06.2025 | 4,90 | 5,33 | 4,90 | 5,13 | 6,65% | 1.589.502,00 |
| 06.06.2025 | 4,43 | 4,83 | 4,42 | 4,81 | 8,82% | 1.236.070,00 |
| 05.06.2025 | 4,30 | 4,54 | 4,20 | 4,42 | 4,74% | 1.278.341,00 |
| 04.06.2025 | 4,42 | 4,52 | 4,19 | 4,22 | -4,52% | 803.612,00 |
| 03.06.2025 | 4,20 | 4,61 | 4,08 | 4,42 | 6,25% | 1.341.982,00 |
| 02.06.2025 | 4,19 | 4,20 | 4,00 | 4,16 | -0,72% | 730.133,00 |
| 30.05.2025 | 4,19 | 4,23 | 4,05 | 4,19 | -0,95% | 1.035.094,00 |
| 29.05.2025 | 3,98 | 4,39 | 3,93 | 4,23 | 8,74% | 1.427.605,00 |
| 28.05.2025 | 4,01 | 4,05 | 3,86 | 3,89 | -4,19% | 867.765,00 |
| 27.05.2025 | 3,99 | 4,14 | 3,92 | 4,06 | 3,84% | 1.045.620,00 |
| 23.05.2025 | 3,80 | 3,99 | 3,75 | 3,91 | -0,51% | 1.173.491,00 |
| 22.05.2025 | 3,83 | 4,05 | 3,77 | 3,93 | 2,48% | 1.278.023,00 |
| 21.05.2025 | 4,00 | 4,02 | 3,83 | 3,84 | -6,92% | 879.151,00 |
| 20.05.2025 | 4,22 | 4,28 | 4,10 | 4,12 | -3,96% | 1.102.829,00 |
| 19.05.2025 | 4,10 | 4,32 | 3,91 | 4,29 | 2,14% | 1.388.172,00 |
| 16.05.2025 | 4,26 | 4,33 | 4,15 | 4,20 | -1,06% | 1.527.780,00 |
| 15.05.2025 | 4,57 | 4,59 | 4,24 | 4,25 | -9,49% | 973.645,00 |
| 14.05.2025 | 5,18 | 5,30 | 4,58 | 4,69 | -9,11% | 1.903.253,00 |
| 13.05.2025 | 5,15 | 5,25 | 4,77 | 5,16 | 0,39% | 2.552.017,00 |
| 12.05.2025 | 3,91 | 5,24 | 3,91 | 5,14 | 46,44% | 4.901.253,00 |
| 09.05.2025 | 3,94 | 3,98 | 3,50 | 3,51 | -16,43% | 2.255.563,00 |
| 08.05.2025 | 4,02 | 4,33 | 4,01 | 4,20 | 5,79% | 1.883.675,00 |
| 07.05.2025 | 3,97 | 4,07 | 3,93 | 3,97 | 1,02% | 632.893,00 |
| 06.05.2025 | 3,90 | 4,08 | 3,79 | 3,93 | 0,77% | 1.027.413,00 |
| 05.05.2025 | 4,12 | 4,15 | 3,89 | 3,90 | -6,02% | 806.375,00 |
| 02.05.2025 | 4,11 | 4,22 | 4,02 | 4,15 | 1,97% | 1.019.340,00 |
| 01.05.2025 | 4,04 | 4,17 | 3,94 | 4,07 | 1,50% | 1.171.975,00 |
| 30.04.2025 | 3,95 | 4,03 | 3,81 | 4,01 | -1,47% | 1.065.075,00 |
| 29.04.2025 | 4,00 | 4,11 | 3,96 | 4,07 | 1,24% | 658.623,00 |
| 28.04.2025 | 4,29 | 4,37 | 3,97 | 4,02 | -6,51% | 734.364,00 |
| 25.04.2025 | 4,26 | 4,37 | 4,13 | 4,30 | -0,23% | 645.137,00 |
| 24.04.2025 | 4,11 | 4,40 | 4,01 | 4,31 | 6,16% | 1.341.309,00 |
| 23.04.2025 | 4,31 | 4,53 | 4,06 | 4,06 | -1,93% | 1.018.930,00 |
| 22.04.2025 | 4,11 | 4,27 | 4,10 | 4,14 | 2,48% | 975.396,00 |
| 21.04.2025 | 4,24 | 4,29 | 3,92 | 4,04 | -7,55% | 722.545,00 |
| 17.04.2025 | 4,10 | 4,40 | 4,02 | 4,37 | 8,71% | 1.498.257,00 |
| 16.04.2025 | 4,00 | 4,13 | 3,90 | 4,02 | -1,23% | 1.029.808,00 |
| 15.04.2025 | 4,27 | 4,42 | 4,02 | 4,07 | -4,68% | 971.877,00 |
| 14.04.2025 | 4,60 | 4,68 | 4,18 | 4,27 | -4,69% | 939.066,00 |
| 11.04.2025 | 4,61 | 4,61 | 4,32 | 4,48 | -2,61% | 1.246.220,00 |
| 10.04.2025 | 5,17 | 5,18 | 4,59 | 4,60 | -14,81% | 1.095.687,00 |
| 09.04.2025 | 4,36 | 5,42 | 4,31 | 5,40 | 20,27% | 1.406.227,00 |
| 08.04.2025 | 5,26 | 5,40 | 4,44 | 4,49 | -9,84% | 1.539.863,00 |
| 07.04.2025 | 4,98 | 5,50 | 4,80 | 4,98 | -5,23% | 1.593.425,00 |
| 04.04.2025 | 5,36 | 5,43 | 4,78 | 5,26 | -6,16% | 2.094.826,00 |
| 03.04.2025 | 6,40 | 6,51 | 5,54 | 5,60 | -18,01% | 1.434.195,00 |
| 02.04.2025 | 6,76 | 7,00 | 6,68 | 6,83 | -0,44% | 780.870,00 |
| 01.04.2025 | 6,81 | 7,01 | 6,71 | 6,86 | 0,00% | 630.185,00 |
| 31.03.2025 | 6,64 | 6,96 | 6,54 | 6,86 | 3,16% | 805.570,00 |
| 28.03.2025 | 7,00 | 7,11 | 6,50 | 6,65 | -5,54% | 1.018.582,00 |
| 27.03.2025 | 6,99 | 7,13 | 6,74 | 7,04 | -0,28% | 951.506,00 |
| 26.03.2025 | 7,51 | 7,56 | 7,04 | 7,06 | -5,61% | 935.552,00 |
| 25.03.2025 | 7,38 | 7,67 | 7,25 | 7,48 | 2,47% | 843.927,00 |
| 24.03.2025 | 7,41 | 7,46 | 7,24 | 7,30 | 0,00% | 1.304.227,00 |
| 21.03.2025 | 7,11 | 7,34 | 6,92 | 7,30 | 0,83% | 1.717.200,00 |
| 20.03.2025 | 7,24 | 7,70 | 7,22 | 7,24 | -1,36% | 1.189.116,00 |
| 19.03.2025 | 7,07 | 7,35 | 6,95 | 7,34 | 2,95% | 2.979.010,00 |
| 18.03.2025 | 7,31 | 7,34 | 7,07 | 7,13 | -0,83% | 832.867,00 |
| 17.03.2025 | 6,99 | 7,30 | 6,92 | 7,19 | 2,13% | 1.063.846,00 |
| 14.03.2025 | 7,25 | 7,30 | 7,03 | 7,04 | -2,49% | 1.899.814,00 |
| 13.03.2025 | 7,68 | 7,85 | 7,10 | 7,22 | -2,17% | 1.377.756,00 |
| 12.03.2025 | 7,68 | 7,68 | 7,13 | 7,38 | -0,54% | 1.394.247,00 |
| 11.03.2025 | 7,70 | 7,80 | 7,20 | 7,42 | -3,51% | 1.555.323,00 |
| 10.03.2025 | 8,74 | 8,88 | 7,61 | 7,69 | -14,22% | 2.951.619,00 |
| 07.03.2025 | 9,84 | 9,85 | 8,81 | 8,97 | -13,55% | 2.935.075,00 |
| 06.03.2025 | 10,99 | 11,17 | 10,05 | 10,37 | -7,82% | 2.449.997,00 |
| 05.03.2025 | 11,37 | 11,39 | 11,05 | 11,25 | -0,35% | 748.953,00 |
| 04.03.2025 | 11,46 | 11,50 | 11,13 | 11,29 | -3,17% | 960.464,00 |
| 03.03.2025 | 12,32 | 12,45 | 11,60 | 11,66 | -5,36% | 637.012,00 |
| 28.02.2025 | 12,28 | 12,70 | 12,16 | 12,32 | 0,33% | 570.685,00 |
| 27.02.2025 | 12,81 | 12,87 | 12,23 | 12,28 | -3,53% | 866.521,00 |
| 26.02.2025 | 12,81 | 13,09 | 12,56 | 12,73 | -1,09% | 506.506,00 |
| 25.02.2025 | 13,03 | 13,04 | 12,57 | 12,87 | -1,98% | 639.640,00 |
| 24.02.2025 | 13,54 | 13,54 | 13,03 | 13,13 | -2,81% | 714.453,00 |
| 21.02.2025 | 14,08 | 14,15 | 13,40 | 13,51 | -2,95% | 641.683,00 |
| 20.02.2025 | 13,35 | 14,00 | 13,33 | 13,92 | 3,92% | 1.107.583,00 |
| 19.02.2025 | 13,14 | 13,57 | 12,95 | 13,40 | 1,02% | 478.005,00 |
| 18.02.2025 | 13,53 | 13,74 | 13,23 | 13,26 | -2,36% | 527.873,00 |
| 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% | 318.421,00 |
| 12.02.2025 | 13,52 | 13,62 | 13,28 | 13,55 | -1,45% | 579.339,00 |
| 11.02.2025 | 13,93 | 14,04 | 13,55 | 13,75 | -1,29% | 349.267,00 |
| 10.02.2025 | 13,96 | 14,04 | 13,84 | 13,93 | -0,21% | 316.276,00 |
| 07.02.2025 | 14,12 | 14,28 | 13,69 | 13,96 | -1,06% | 821.900,00 |
| 06.02.2025 | 14,14 | 14,22 | 14,04 | 14,11 | 0,50% | 1.033.722,00 |
| 05.02.2025 | 14,19 | 14,21 | 13,91 | 14,04 | 0,65% | 1.631.473,00 |
| 04.02.2025 | 13,71 | 14,00 | 13,65 | 13,95 | 2,42% | 661.626,00 |