6,073$
0,62%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,20 | 6,25 | 5,99 | 6,05 | -2,42% | 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 |
| 29.05.2026 | 5,45 | 5,82 | 5,42 | 5,68 | 3,37% | 1.322.915,00 |
| 28.05.2026 | 5,37 | 5,57 | 5,30 | 5,50 | 1,95% | 464.430,00 |
| 27.05.2026 | 5,27 | 5,62 | 5,23 | 5,39 | 2,28% | 833.000,00 |
| 26.05.2026 | 5,28 | 5,41 | 5,19 | 5,27 | 1,15% | 411.621,00 |
| 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% | 547.246,00 |
| 20.05.2026 | 4,64 | 4,96 | 4,51 | 4,90 | 4,37% | 670.267,00 |
| 19.05.2026 | 4,73 | 4,84 | 4,59 | 4,70 | -2,39% | 722.396,00 |
| 18.05.2026 | 5,08 | 5,14 | 4,77 | 4,81 | -4,94% | 639.173,00 |
| 15.05.2026 | 5,03 | 5,10 | 4,97 | 5,06 | -0,98% | 491.875,00 |
| 14.05.2026 | 5,22 | 5,31 | 4,96 | 5,11 | -2,48% | 973.059,00 |
| 13.05.2026 | 5,50 | 5,60 | 5,10 | 5,24 | -5,42% | 1.314.793,00 |
| 12.05.2026 | 5,51 | 5,72 | 5,26 | 5,54 | 1,74% | 1.021.474,00 |
| 11.05.2026 | 5,29 | 5,45 | 4,95 | 5,45 | 3,52% | 1.879.874,00 |
| 08.05.2026 | 4,83 | 6,09 | 4,83 | 5,26 | 18,20% | 4.328.924,00 |
| 07.05.2026 | 4,44 | 4,75 | 4,40 | 4,45 | 1,71% | 1.165.576,00 |
| 06.05.2026 | 4,33 | 4,43 | 4,33 | 4,38 | 1,27% | 482.501,00 |
| 05.05.2026 | 4,32 | 4,43 | 4,28 | 4,32 | 0,93% | 228.097,00 |
| 04.05.2026 | 4,39 | 4,47 | 4,23 | 4,28 | -3,60% | 374.145,00 |
| 01.05.2026 | 4,37 | 4,51 | 4,37 | 4,44 | 0,68% | 438.854,00 |
| 30.04.2026 | 4,28 | 4,49 | 4,23 | 4,41 | 2,80% | 400.213,00 |
| 29.04.2026 | 4,34 | 4,49 | 4,23 | 4,29 | -2,72% | 456.727,00 |
| 28.04.2026 | 4,33 | 4,47 | 4,33 | 4,41 | 2,32% | 349.228,00 |
| 27.04.2026 | 4,38 | 4,49 | 4,31 | 4,31 | -1,60% | 367.097,00 |
| 24.04.2026 | 4,34 | 4,47 | 4,30 | 4,38 | 0,23% | 239.583,00 |
| 23.04.2026 | 4,46 | 4,50 | 4,29 | 4,37 | -2,24% | 403.453,00 |
| 22.04.2026 | 4,46 | 4,54 | 4,35 | 4,47 | 1,59% | 564.476,00 |
| 21.04.2026 | 4,52 | 4,63 | 4,35 | 4,40 | -2,44% | 468.189,00 |
| 20.04.2026 | 4,34 | 4,57 | 4,30 | 4,51 | 3,20% | 549.439,00 |
| 17.04.2026 | 4,25 | 4,46 | 4,23 | 4,37 | 4,92% | 529.906,00 |
| 16.04.2026 | 3,96 | 4,39 | 3,91 | 4,17 | 4,91% | 1.033.638,00 |
| 15.04.2026 | 3,76 | 4,00 | 3,68 | 3,97 | 7,88% | 874.377,00 |
| 14.04.2026 | 3,58 | 3,80 | 3,56 | 3,68 | 3,08% | 726.151,00 |
| 13.04.2026 | 3,57 | 3,62 | 3,52 | 3,57 | -1,92% | 489.170,00 |
| 10.04.2026 | 3,75 | 3,78 | 3,53 | 3,64 | -2,93% | 447.203,00 |
| 09.04.2026 | 3,76 | 3,79 | 3,65 | 3,75 | -0,79% | 462.026,00 |
| 08.04.2026 | 3,75 | 3,81 | 3,68 | 3,78 | 4,13% | 565.893,00 |
| 07.04.2026 | 3,36 | 3,68 | 3,36 | 3,63 | 6,45% | 765.426,00 |
| 06.04.2026 | 3,23 | 3,47 | 3,23 | 3,41 | 4,92% | 646.866,00 |
| 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% | 890.229,00 |
| 31.03.2026 | 3,18 | 3,21 | 3,06 | 3,16 | 3,44% | 872.774,00 |
| 30.03.2026 | 2,95 | 3,11 | 2,94 | 3,06 | 4,27% | 773.737,00 |
| 27.03.2026 | 2,99 | 3,03 | 2,90 | 2,93 | -2,66% | 676.179,00 |
| 26.03.2026 | 3,35 | 3,35 | 3,00 | 3,01 | -8,79% | 870.438,00 |
| 25.03.2026 | 3,35 | 3,41 | 3,26 | 3,30 | -0,60% | 615.148,00 |
| 24.03.2026 | 3,37 | 3,43 | 3,31 | 3,32 | -2,92% | 634.665,00 |
| 23.03.2026 | 3,45 | 3,56 | 3,38 | 3,42 | 1,48% | 869.178,00 |
| 20.03.2026 | 3,47 | 3,48 | 3,32 | 3,37 | -3,99% | 1.199.158,00 |
| 19.03.2026 | 3,45 | 3,56 | 3,33 | 3,51 | 0,29% | 1.387.887,00 |
| 18.03.2026 | 3,80 | 3,94 | 3,49 | 3,50 | -8,62% | 1.294.480,00 |
| 17.03.2026 | 3,85 | 3,93 | 3,62 | 3,83 | -0,52% | 1.148.206,00 |
| 16.03.2026 | 4,13 | 4,13 | 3,61 | 3,85 | -6,78% | 3.313.959,00 |
| 13.03.2026 | 4,49 | 4,49 | 3,97 | 4,13 | -3,95% | 2.659.579,00 |
| 12.03.2026 | 4,45 | 4,48 | 4,18 | 4,30 | -4,34% | 961.834,00 |
| 11.03.2026 | 4,62 | 4,74 | 4,23 | 4,50 | -2,92% | 1.321.968,00 |
| 10.03.2026 | 4,57 | 4,74 | 4,53 | 4,63 | 2,66% | 802.086,00 |