3,667$
-6,20%
Echtzeit-Aktienkurs Funko
Bid:
Ask:
Aktienkurse zur Funko Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,92 | 3,94 | 3,61 | 3,67 | -6,14% | 1.132.479,00 |
| 08.01.2026 | 3,45 | 3,99 | 3,44 | 3,91 | 12,03% | 2.483.278,00 |
| 07.01.2026 | 3,53 | 3,53 | 3,41 | 3,49 | -1,13% | 419.585,00 |
| 06.01.2026 | 3,42 | 3,54 | 3,27 | 3,53 | 2,92% | 733.676,00 |
| 05.01.2026 | 3,36 | 3,62 | 3,29 | 3,43 | 2,08% | 742.971,00 |
| 02.01.2026 | 3,43 | 3,46 | 3,26 | 3,36 | -1,18% | 513.770,00 |
| 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% | 600.573,00 |
| 29.12.2025 | 3,47 | 3,51 | 3,35 | 3,37 | -4,26% | 543.643,00 |
| 26.12.2025 | 3,18 | 3,53 | 3,18 | 3,52 | 10,69% | 981.694,00 |
| 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% | 615.597,00 |
| 22.12.2025 | 3,02 | 3,07 | 2,98 | 3,02 | 0,67% | 575.239,00 |
| 19.12.2025 | 3,01 | 3,07 | 2,98 | 3,00 | -0,33% | 1.141.812,00 |
| 18.12.2025 | 3,07 | 3,11 | 2,99 | 3,01 | -0,33% | 423.291,00 |
| 17.12.2025 | 3,06 | 3,11 | 3,01 | 3,02 | -0,33% | 459.559,00 |
| 16.12.2025 | 3,01 | 3,09 | 3,01 | 3,03 | -0,98% | 387.144,00 |
| 15.12.2025 | 3,25 | 3,25 | 3,04 | 3,06 | -4,97% | 615.795,00 |
| 12.12.2025 | 3,36 | 3,38 | 3,18 | 3,22 | -3,30% | 544.089,00 |
| 11.12.2025 | 3,28 | 3,38 | 3,24 | 3,33 | 1,52% | 634.051,00 |
| 10.12.2025 | 3,01 | 3,39 | 3,01 | 3,28 | 8,61% | 1.067.608,00 |
| 09.12.2025 | 2,98 | 3,15 | 2,98 | 3,02 | 0,67% | 737.692,00 |
| 08.12.2025 | 3,04 | 3,07 | 2,97 | 3,00 | -0,33% | 1.107.260,00 |
| 05.12.2025 | 3,12 | 3,12 | 3,00 | 3,01 | -3,53% | 503.764,00 |
| 04.12.2025 | 3,21 | 3,22 | 3,08 | 3,12 | -0,32% | 508.614,00 |
| 03.12.2025 | 3,16 | 3,18 | 3,10 | 3,13 | -0,63% | 709.986,00 |
| 02.12.2025 | 3,24 | 3,24 | 3,13 | 3,15 | -0,63% | 560.968,00 |
| 01.12.2025 | 3,10 | 3,28 | 3,09 | 3,17 | 0,32% | 712.570,00 |
| 28.11.2025 | 3,14 | 3,19 | 3,09 | 3,16 | 2,27% | 268.435,00 |
| 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% | 1.080.136,00 |
| 24.11.2025 | 2,86 | 2,91 | 2,83 | 2,87 | 2,14% | 1.080.170,00 |
| 21.11.2025 | 2,83 | 2,91 | 2,72 | 2,81 | -0,35% | 1.537.367,00 |
| 20.11.2025 | 3,02 | 3,09 | 2,82 | 2,82 | -4,08% | 1.314.175,00 |
| 19.11.2025 | 3,00 | 3,07 | 2,92 | 2,94 | -2,33% | 1.619.414,00 |
| 18.11.2025 | 3,05 | 3,12 | 2,98 | 3,01 | -1,79% | 979.555,00 |
| 17.11.2025 | 3,22 | 3,23 | 3,03 | 3,07 | -5,69% | 984.881,00 |
| 14.11.2025 | 3,34 | 3,38 | 3,21 | 3,25 | -4,69% | 893.384,00 |
| 13.11.2025 | 3,66 | 3,67 | 3,37 | 3,41 | -7,84% | 886.595,00 |
| 12.11.2025 | 3,58 | 3,97 | 3,57 | 3,70 | 4,52% | 1.142.877,00 |
| 11.11.2025 | 3,74 | 3,82 | 3,48 | 3,54 | -5,47% | 1.119.818,00 |
| 10.11.2025 | 3,51 | 4,07 | 3,45 | 3,75 | 12,46% | 2.513.358,00 |
| 07.11.2025 | 3,40 | 3,84 | 3,22 | 3,33 | 10,63% | 2.801.189,00 |
| 06.11.2025 | 3,15 | 3,15 | 3,01 | 3,01 | -5,20% | 1.019.106,00 |
| 05.11.2025 | 3,02 | 3,18 | 2,95 | 3,18 | 6,94% | 894.496,00 |
| 04.11.2025 | 3,10 | 3,10 | 2,93 | 2,97 | -4,07% | 1.100.046,00 |
| 03.11.2025 | 3,10 | 3,15 | 3,03 | 3,10 | -0,80% | 933.320,00 |
| 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% | 967.480,00 |
| 23.10.2025 | 2,92 | 3,15 | 2,92 | 3,14 | 8,30% | 964.448,00 |
| 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 |
| 14.10.2025 | 2,97 | 3,16 | 2,97 | 3,13 | 2,96% | 623.342,00 |
| 13.10.2025 | 2,97 | 3,07 | 2,94 | 3,04 | 5,19% | 787.689,00 |
| 10.10.2025 | 3,15 | 3,18 | 2,89 | 2,89 | -7,37% | 1.181.960,00 |
| 09.10.2025 | 3,27 | 3,29 | 3,10 | 3,12 | -5,17% | 679.868,00 |
| 08.10.2025 | 3,23 | 3,34 | 3,23 | 3,29 | 2,17% | 887.963,00 |
| 07.10.2025 | 3,31 | 3,35 | 3,21 | 3,22 | -3,30% | 832.906,00 |
| 06.10.2025 | 3,30 | 3,49 | 3,27 | 3,33 | 1,83% | 715.643,00 |
| 03.10.2025 | 3,15 | 3,35 | 3,15 | 3,27 | 4,14% | 916.539,00 |
| 02.10.2025 | 3,31 | 3,37 | 3,13 | 3,14 | -5,14% | 1.055.570,00 |
| 01.10.2025 | 3,41 | 3,48 | 3,25 | 3,31 | -3,78% | 973.399,00 |
| 30.09.2025 | 3,60 | 3,61 | 3,36 | 3,44 | -4,71% | 1.278.644,00 |
| 29.09.2025 | 3,73 | 3,76 | 3,57 | 3,61 | -2,96% | 505.862,00 |
| 26.09.2025 | 3,98 | 4,01 | 3,68 | 3,72 | -6,53% | 998.572,00 |
| 25.09.2025 | 4,11 | 4,18 | 3,95 | 3,98 | -4,78% | 1.572.928,00 |
| 24.09.2025 | 4,07 | 4,24 | 4,06 | 4,18 | 3,21% | 1.152.846,00 |
| 23.09.2025 | 4,07 | 4,18 | 4,01 | 4,05 | 1,00% | 1.745.231,00 |
| 22.09.2025 | 3,44 | 4,04 | 3,43 | 4,01 | 15,90% | 3.199.485,00 |
| 19.09.2025 | 3,46 | 3,54 | 3,40 | 3,46 | 0,00% | 1.840.486,00 |
| 18.09.2025 | 3,34 | 3,49 | 3,31 | 3,46 | 5,17% | 942.440,00 |
| 17.09.2025 | 3,35 | 3,53 | 3,29 | 3,29 | -1,50% | 894.022,00 |
| 16.09.2025 | 3,37 | 3,42 | 3,20 | 3,34 | 0,00% | 1.432.578,00 |
| 15.09.2025 | 3,40 | 3,40 | 3,24 | 3,34 | 0,30% | 425.052,00 |
| 12.09.2025 | 3,39 | 3,48 | 3,29 | 3,33 | -1,77% | 665.140,00 |
| 11.09.2025 | 3,38 | 3,42 | 3,31 | 3,39 | 0,89% | 738.937,00 |
| 10.09.2025 | 3,30 | 3,37 | 3,20 | 3,36 | 0,90% | 773.718,00 |
| 09.09.2025 | 3,37 | 3,51 | 3,30 | 3,33 | -1,19% | 1.017.238,00 |
| 08.09.2025 | 3,30 | 3,37 | 3,10 | 3,37 | 3,06% | 1.571.934,00 |
| 05.09.2025 | 3,35 | 3,40 | 3,14 | 3,27 | -1,80% | 1.795.195,00 |
| 04.09.2025 | 3,21 | 3,37 | 3,21 | 3,33 | 3,42% | 683.701,00 |
| 03.09.2025 | 3,24 | 3,32 | 3,18 | 3,22 | -0,92% | 588.905,00 |
| 02.09.2025 | 3,41 | 3,41 | 3,18 | 3,25 | -6,07% | 1.137.887,00 |
| 29.08.2025 | 3,56 | 3,56 | 3,44 | 3,46 | -1,42% | 883.221,00 |
| 28.08.2025 | 3,37 | 3,58 | 3,35 | 3,51 | 4,78% | 1.614.384,00 |
| 27.08.2025 | 3,18 | 3,37 | 3,10 | 3,35 | 7,37% | 1.500.786,00 |
| 26.08.2025 | 3,07 | 3,18 | 3,01 | 3,12 | 2,63% | 3.979.292,00 |
| 25.08.2025 | 3,12 | 3,12 | 3,00 | 3,04 | -2,56% | 1.197.875,00 |
| 22.08.2025 | 2,98 | 3,20 | 2,89 | 3,12 | 4,70% | 2.772.601,00 |
| 21.08.2025 | 2,70 | 3,00 | 2,70 | 2,98 | 9,16% | 2.579.892,00 |
| 20.08.2025 | 2,67 | 2,78 | 2,59 | 2,73 | 1,87% | 1.397.597,00 |
| 19.08.2025 | 2,88 | 2,92 | 2,66 | 2,68 | -6,94% | 1.384.026,00 |