1,455€
4,68%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 04.12.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,21% | - |
| 03.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | - |
| 02.12.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -0,73% | - |
| 01.12.2025 | 1,27 | 1,38 | 1,27 | 1,37 | -2,14% | 3.000,00 |
| 28.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 27.11.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 3,73% | - |
| 26.11.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,88% | - |
| 25.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 24.11.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,56% | - |
| 21.11.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -3,76% | - |
| 20.11.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 19.11.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -3,65% | - |
| 17.11.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,74% | - |
| 14.11.2025 | 1,34 | 1,36 | 1,32 | 1,36 | -2,16% | - |
| 13.11.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -1,42% | - |
| 12.11.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,00% | - |
| 11.11.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 10.11.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 3,68% | - |
| 07.11.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -4,23% | - |
| 06.11.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 05.11.2025 | 1,42 | 1,46 | 1,42 | 1,43 | -3,38% | - |
| 04.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,33% | - |
| 03.11.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 2,74% | - |
| 31.10.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 30.10.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -2,65% | - |
| 29.10.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 0,67% | - |
| 28.10.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 3,45% | - |
| 27.10.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 2,84% | - |
| 24.10.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 23.10.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,44% | - |
| 22.10.2025 | 1,31 | 1,35 | 1,31 | 1,35 | -0,74% | - |
| 21.10.2025 | 1,31 | 1,36 | 1,31 | 1,36 | -6,85% | - |
| 20.10.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 7,35% | 700,00 |
| 17.10.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -3,55% | - |
| 16.10.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -2,08% | - |
| 15.10.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 4,35% | - |
| 14.10.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,72% | - |
| 13.10.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 0,00% | - |
| 10.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 09.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 08.10.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 07.10.2025 | 1,34 | 1,53 | 1,34 | 1,40 | 1,45% | 700,00 |
| 06.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | - |
| 03.10.2025 | 1,33 | 1,40 | 1,33 | 1,38 | -1,43% | - |
| 02.10.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 01.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | - |
| 30.09.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | - |
| 29.09.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 26.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,47% | - |
| 25.09.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -2,16% | - |
| 24.09.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 1,46% | - |
| 23.09.2025 | 1,34 | 1,39 | 1,34 | 1,37 | -0,72% | - |
| 22.09.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,72% | - |
| 19.09.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | - |
| 18.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,75% | - |
| 17.09.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 0,00% | - |
| 16.09.2025 | 1,32 | 1,36 | 1,32 | 1,34 | -0,74% | - |
| 15.09.2025 | 1,31 | 1,37 | 1,31 | 1,35 | -2,17% | - |
| 12.09.2025 | 1,31 | 1,38 | 1,31 | 1,38 | -2,13% | - |
| 11.09.2025 | 1,55 | 1,55 | 1,30 | 1,41 | 1,44% | - |
| 10.09.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -5,76% | - |
| 09.09.2025 | 1,63 | 1,63 | 1,37 | 1,48 | 1,03% | - |
| 08.09.2025 | 1,65 | 1,65 | 1,38 | 1,46 | 0,69% | - |
| 05.09.2025 | 1,43 | 1,47 | 1,43 | 1,45 | -5,84% | - |
| 04.09.2025 | 1,52 | 1,56 | 1,52 | 1,54 | -0,65% | - |
| 03.09.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -0,64% | - |
| 02.09.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -5,45% | - |
| 01.09.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 29.08.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 28.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -0,60% | - |
| 27.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -1,19% | - |
| 26.08.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 1,82% | - |
| 25.08.2025 | 1,63 | 1,65 | 1,56 | 1,65 | -0,60% | - |
| 22.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -1,78% | - |
| 21.08.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 0,00% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,69 | -2,87% | 2.237,00 |
| 19.08.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,58% | - |
| 18.08.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 0,58% | - |
| 15.08.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 1,78% | - |
| 14.08.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 0,00% | - |
| 13.08.2025 | 1,56 | 1,69 | 1,56 | 1,69 | 4,97% | - |
| 12.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 11.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 08.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 07.08.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 3,90% | - |
| 06.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -0,65% | - |
| 05.08.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 1,97% | - |
| 04.08.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 2,01% | - |
| 01.08.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -2,61% | - |
| 31.07.2025 | 1,49 | 1,54 | 1,49 | 1,53 | -0,65% | - |
| 30.07.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | - |
| 29.07.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 0,65% | - |
| 28.07.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -1,92% | - |
| 25.07.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -1,27% | - |
| 24.07.2025 | 1,52 | 1,58 | 1,52 | 1,58 | -1,25% | - |
| 23.07.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,91% | - |
| 22.07.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 21.07.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |