6,871$
0,09%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,60 | 6,88 | 6,60 | 6,87 | 4,49% | 969.211,00 |
| 19.10.2026 | 6,59 | 6,72 | 6,49 | 6,58 | -0,83% | 926.478,00 |
| 16.10.2026 | 6,83 | 6,91 | 6,45 | 6,63 | -2,79% | 2.065.064,00 |
| 15.10.2026 | 6,44 | 6,87 | 6,44 | 6,82 | 7,40% | 1.202.111,00 |
| 14.10.2026 | 6,42 | 6,46 | 6,21 | 6,35 | -2,61% | 738.562,00 |
| 13.10.2026 | 6,46 | 6,59 | 6,40 | 6,52 | 0,77% | 435.191,00 |
| 12.10.2026 | 6,40 | 6,54 | 6,33 | 6,47 | 0,47% | 591.877,00 |
| 09.10.2026 | 6,50 | 6,63 | 6,40 | 6,44 | -0,92% | 694.303,00 |
| 08.10.2026 | 6,22 | 6,60 | 6,16 | 6,50 | 3,09% | 1.422.993,00 |
| 07.10.2026 | 6,11 | 6,42 | 6,06 | 6,31 | 3,28% | 915.719,00 |
| 06.10.2026 | 6,11 | 6,30 | 6,08 | 6,11 | 0,41% | 722.375,00 |
| 05.10.2026 | 5,83 | 6,09 | 5,75 | 6,08 | 3,75% | 762.382,00 |
| 02.10.2026 | 5,64 | 5,91 | 5,60 | 5,86 | 4,83% | 475.122,00 |
| 01.10.2026 | 5,39 | 5,84 | 5,30 | 5,59 | 3,52% | 1.813.494,00 |
| 30.09.2026 | 5,36 | 5,49 | 5,30 | 5,40 | 1,12% | 1.306.182,00 |
| 29.09.2026 | 5,44 | 5,47 | 5,28 | 5,34 | -2,20% | 632.874,00 |
| 28.09.2026 | 5,41 | 5,54 | 5,33 | 5,46 | -0,73% | 1.379.437,00 |
| 25.09.2026 | 5,46 | 5,68 | 5,31 | 5,50 | 0,82% | 660.535,00 |
| 24.09.2026 | 5,31 | 5,50 | 5,31 | 5,46 | 2,54% | 769.484,00 |
| 23.09.2026 | 5,59 | 5,59 | 5,25 | 5,32 | -5,51% | 1.779.394,00 |
| 22.09.2026 | 5,41 | 5,64 | 5,38 | 5,63 | 3,30% | 680.995,00 |
| 21.09.2026 | 5,40 | 5,55 | 5,35 | 5,45 | 1,30% | 822.761,00 |
| 18.09.2026 | 5,43 | 5,53 | 5,24 | 5,38 | 0,37% | 1.811.566,00 |
| 17.09.2026 | 5,36 | 5,41 | 5,25 | 5,36 | 1,71% | 675.205,00 |
| 16.09.2026 | 5,34 | 5,51 | 5,25 | 5,27 | -1,22% | 701.570,00 |
| 15.09.2026 | 5,39 | 5,45 | 5,22 | 5,34 | -2,20% | 1.631.310,00 |
| 14.09.2026 | 5,44 | 5,52 | 5,39 | 5,46 | -0,27% | 1.251.038,00 |
| 11.09.2026 | 5,53 | 5,55 | 5,36 | 5,47 | 1,20% | 1.401.098,00 |
| 10.09.2026 | 5,35 | 5,43 | 5,29 | 5,41 | 0,28% | 636.869,00 |
| 09.09.2026 | 5,64 | 5,77 | 5,38 | 5,39 | -5,36% | 950.012,00 |
| 08.09.2026 | 5,66 | 5,80 | 5,60 | 5,70 | 0,26% | 972.889,00 |
| 04.09.2026 | 5,57 | 5,81 | 5,57 | 5,68 | -0,18% | 858.563,00 |
| 03.09.2026 | 6,06 | 6,14 | 5,65 | 5,69 | -5,01% | 1.695.861,00 |
| 02.09.2026 | 6,25 | 6,30 | 5,98 | 5,99 | -3,23% | 1.448.418,00 |
| 01.09.2026 | 6,60 | 6,77 | 6,17 | 6,19 | -7,89% | 2.356.800,00 |
| 31.08.2026 | 7,06 | 7,06 | 6,68 | 6,72 | -5,35% | 1.170.629,00 |
| 28.08.2026 | 6,77 | 7,35 | 6,75 | 7,10 | 5,65% | 1.443.025,00 |
| 27.08.2026 | 6,94 | 7,03 | 6,57 | 6,72 | 5,33% | 1.131.124,00 |
| 26.08.2026 | 6,68 | 6,82 | 6,36 | 6,38 | -5,34% | 700.254,00 |
| 25.08.2026 | 6,85 | 6,85 | 6,58 | 6,74 | -2,03% | 796.576,00 |
| 24.08.2026 | 6,70 | 6,95 | 6,60 | 6,88 | 5,85% | 1.112.135,00 |
| 21.08.2026 | 6,29 | 6,59 | 6,29 | 6,50 | 4,67% | 810.194,00 |
| 20.08.2026 | 5,85 | 6,29 | 5,83 | 6,21 | 4,19% | 844.977,00 |
| 19.08.2026 | 6,20 | 6,34 | 5,92 | 5,96 | -3,72% | 900.549,00 |
| 18.08.2026 | 6,06 | 6,29 | 5,95 | 6,19 | 1,31% | 744.681,00 |
| 17.08.2026 | 6,03 | 6,20 | 6,03 | 6,11 | -0,49% | 954.468,00 |
| 14.08.2026 | 5,96 | 6,24 | 5,96 | 6,14 | 2,68% | 760.122,00 |
| 13.08.2026 | 5,94 | 6,09 | 5,87 | 5,98 | 1,01% | 734.384,00 |
| 12.08.2026 | 6,08 | 6,08 | 5,70 | 5,92 | -0,25% | 1.142.454,00 |
| 11.08.2026 | 6,44 | 6,45 | 5,93 | 5,94 | -4,12% | 1.734.696,00 |
| 10.08.2026 | 5,97 | 6,54 | 5,90 | 6,19 | 5,27% | 3.317.876,00 |
| 07.08.2026 | 6,91 | 7,04 | 5,62 | 5,88 | 11,36% | 3.280.385,00 |
| 06.08.2026 | 5,55 | 5,59 | 5,14 | 5,28 | -6,13% | 3.192.023,00 |
| 05.08.2026 | 5,81 | 5,83 | 5,62 | 5,63 | -2,17% | 1.052.913,00 |
| 04.08.2026 | 5,76 | 5,86 | 5,64 | 5,75 | -0,52% | 1.062.563,00 |
| 03.08.2026 | 5,93 | 6,14 | 5,77 | 5,78 | -0,86% | 1.006.553,00 |
| 31.07.2026 | 6,10 | 6,19 | 5,81 | 5,83 | -3,40% | 1.311.627,00 |
| 30.07.2026 | 6,20 | 6,25 | 5,99 | 6,04 | -2,66% | 1.513.819,00 |
| 29.07.2026 | 6,29 | 6,41 | 6,02 | 6,20 | -2,29% | 1.140.948,00 |
| 28.07.2026 | 6,29 | 6,58 | 6,23 | 6,35 | 3,85% | 1.291.861,00 |
| 27.07.2026 | 5,94 | 6,26 | 5,93 | 6,11 | 5,53% | 1.106.333,00 |
| 24.07.2026 | 5,78 | 5,92 | 5,69 | 5,79 | 1,40% | 434.659,00 |
| 23.07.2026 | 5,94 | 5,95 | 5,65 | 5,71 | -4,19% | 487.752,00 |
| 22.07.2026 | 5,79 | 5,98 | 5,74 | 5,96 | 2,74% | 931.642,00 |
| 21.07.2026 | 5,75 | 5,92 | 5,73 | 5,80 | 3,04% | 539.601,00 |
| 20.07.2026 | 5,90 | 5,90 | 5,62 | 5,63 | -3,26% | 420.703,00 |
| 17.07.2026 | 5,76 | 5,90 | 5,70 | 5,82 | -1,36% | 381.923,00 |
| 16.07.2026 | 5,62 | 5,94 | 5,57 | 5,90 | 4,52% | 446.962,00 |
| 15.07.2026 | 5,60 | 5,89 | 5,58 | 5,65 | 1,62% | 466.991,00 |
| 14.07.2026 | 5,68 | 5,78 | 5,47 | 5,56 | -3,22% | 1.340.700,00 |
| 13.07.2026 | 5,55 | 5,79 | 5,54 | 5,74 | 2,87% | 533.537,00 |
| 10.07.2026 | 5,37 | 5,66 | 5,34 | 5,58 | 3,91% | 433.633,00 |
| 09.07.2026 | 5,29 | 5,42 | 5,26 | 5,37 | 1,32% | 420.357,00 |
| 08.07.2026 | 5,35 | 5,35 | 5,18 | 5,30 | -1,85% | 661.546,00 |
| 07.07.2026 | 5,53 | 5,57 | 5,31 | 5,40 | -2,70% | 568.839,00 |
| 06.07.2026 | 5,51 | 5,66 | 5,32 | 5,55 | 0,73% | 645.548,00 |
| 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% | 633.964,00 |
| 30.06.2026 | 5,82 | 5,94 | 5,65 | 5,87 | 0,00% | 730.275,00 |
| 29.06.2026 | 5,82 | 5,93 | 5,72 | 5,87 | 1,21% | 485.874,00 |
| 26.06.2026 | 5,66 | 5,90 | 5,56 | 5,80 | 2,65% | 1.296.412,00 |
| 25.06.2026 | 5,65 | 5,79 | 5,50 | 5,65 | 0,00% | 579.724,00 |
| 24.06.2026 | 5,33 | 5,76 | 5,33 | 5,65 | 5,02% | 544.812,00 |
| 23.06.2026 | 5,26 | 5,49 | 5,22 | 5,38 | 1,51% | 861.762,00 |
| 22.06.2026 | 5,47 | 5,54 | 5,23 | 5,30 | -3,08% | 621.703,00 |
| 19.06.2026 | 5,47 | 5,48 | 5,47 | 5,47 | -0,21% | - |
| 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% | 562.120,00 |
| 16.06.2026 | 5,48 | 5,62 | 5,43 | 5,48 | 0,09% | 483.910,00 |
| 15.06.2026 | 5,46 | 5,61 | 5,39 | 5,48 | 1,77% | 482.853,00 |
| 12.06.2026 | 5,45 | 5,54 | 5,31 | 5,38 | -0,74% | 610.905,00 |
| 11.06.2026 | 5,18 | 5,46 | 5,15 | 5,42 | 4,23% | 776.620,00 |
| 10.06.2026 | 5,16 | 5,36 | 5,12 | 5,20 | 0,19% | 425.977,00 |
| 09.06.2026 | 5,26 | 5,42 | 5,04 | 5,19 | -1,09% | 899.562,00 |
| 08.06.2026 | 5,14 | 5,32 | 5,08 | 5,25 | 2,88% | 591.595,00 |
| 05.06.2026 | 5,25 | 5,33 | 5,04 | 5,10 | -3,41% | 702.322,00 |
| 04.06.2026 | 5,27 | 5,45 | 5,18 | 5,28 | 0,76% | 396.594,00 |
| 03.06.2026 | 5,24 | 5,25 | 5,12 | 5,24 | -1,13% | 474.572,00 |
| 02.06.2026 | 5,58 | 5,59 | 5,24 | 5,30 | -5,19% | 617.323,00 |
| 01.06.2026 | 5,58 | 5,63 | 5,47 | 5,59 | -1,58% | 633.135,00 |