1,380€
22,12%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,30 | 1,31 | 1,10 | 1,24 | 7,83% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,11 | 1,15 | 1,77% | - |
| 10.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -2,59% | - |
| 07.03.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 06.03.2025 | 1,18 | 1,26 | 1,16 | 1,16 | -3,33% | - |
| 05.03.2025 | 1,14 | 1,22 | 1,14 | 1,20 | -1,64% | - |
| 04.03.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -3,94% | - |
| 03.03.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | - |
| 28.02.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -2,34% | - |
| 27.02.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 3,23% | - |
| 26.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -2,36% | - |
| 25.02.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 1,60% | - |
| 24.02.2025 | 1,27 | 1,31 | 1,25 | 1,25 | -4,58% | - |
| 21.02.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,15% | - |
| 20.02.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | - |
| 19.02.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | - |
| 18.02.2025 | 1,27 | 1,31 | 1,23 | 1,23 | -5,38% | - |
| 17.02.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 0,78% | - |
| 14.02.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 13.02.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 1,57% | - |
| 12.02.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 2,42% | - |
| 11.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 10.02.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -4,69% | - |
| 07.02.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | - |
| 06.02.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,78% | - |
| 05.02.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 2,40% | - |
| 04.02.2025 | 1,20 | 1,25 | 1,12 | 1,25 | -14,38% | - |
| 03.02.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -2,01% | - |
| 31.01.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 30.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,99% | - |
| 29.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | - |
| 28.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 27.01.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 0,68% | - |
| 24.01.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 23.01.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -2,68% | - |
| 22.01.2025 | 1,50 | 1,53 | 1,49 | 1,49 | -0,67% | - |
| 21.01.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 20.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,66% | - |
| 17.01.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 0,67% | - |
| 16.01.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | - |
| 15.01.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 6,62% | - |
| 14.01.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 1,49% | - |
| 13.01.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -3,60% | - |
| 10.01.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 09.01.2025 | 1,38 | 1,40 | 1,37 | 1,40 | -2,10% | - |
| 08.01.2025 | 1,51 | 1,51 | 1,43 | 1,43 | -6,54% | - |
| 07.01.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -1,29% | - |
| 06.01.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 03.01.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,64% | - |
| 02.01.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 1,29% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | - |
| 23.12.2024 | 1,45 | 1,68 | 1,45 | 1,68 | 4,35% | 352,00 |
| 20.12.2024 | 1,45 | 1,61 | 1,45 | 1,61 | 8,05% | 52,00 |
| 19.12.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -0,67% | - |
| 18.12.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 1,35% | 15.000,00 |
| 17.12.2024 | 1,53 | 1,55 | 1,48 | 1,48 | -5,13% | - |
| 16.12.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 2,63% | - |
| 13.12.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,66% | - |
| 12.12.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 2,72% | - |
| 11.12.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -3,29% | - |
| 10.12.2024 | 1,47 | 1,52 | 1,47 | 1,52 | -1,94% | - |
| 09.12.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 06.12.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -3,80% | - |
| 05.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -1,86% | - |
| 04.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 03.12.2024 | 1,60 | 1,65 | 1,60 | 1,62 | -1,82% | - |
| 02.12.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 29.11.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 1,86% | - |
| 28.11.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 3,87% | - |
| 27.11.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -1,90% | - |
| 26.11.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 1,28% | - |
| 25.11.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 22.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -13,41% | - |
| 21.11.2024 | 1,71 | 1,79 | 1,43 | 1,79 | 20,13% | - |
| 20.11.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,47% | - |
| 19.11.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -2,04% | - |
| 18.11.2024 | 1,45 | 1,49 | 1,45 | 1,47 | -1,34% | - |
| 15.11.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 14.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 13.11.2024 | 1,45 | 1,50 | 1,45 | 1,50 | -1,96% | - |
| 12.11.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -2,55% | - |
| 11.11.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,00% | - |
| 08.11.2024 | 1,52 | 1,57 | 1,52 | 1,57 | -0,63% | - |
| 07.11.2024 | 1,52 | 1,60 | 1,52 | 1,58 | 3,27% | - |
| 06.11.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 0,66% | - |
| 05.11.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 04.11.2024 | 1,51 | 1,55 | 1,51 | 1,52 | -2,56% | - |
| 01.11.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 3,31% | - |
| 31.10.2024 | 1,52 | 1,54 | 1,51 | 1,51 | -4,43% | - |
| 30.10.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 1,28% | - |
| 29.10.2024 | 1,52 | 1,57 | 1,52 | 1,56 | -1,27% | 2.000,00 |
| 28.10.2024 | 1,57 | 1,61 | 1,57 | 1,58 | -3,66% | - |
| 25.10.2024 | 1,64 | 1,69 | 1,64 | 1,64 | -2,96% | - |
| 24.10.2024 | 1,67 | 1,73 | 1,67 | 1,69 | 0,00% | - |
| 23.10.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 3,05% | - |
| 22.10.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -1,80% | - |
| 21.10.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -0,60% | - |
| 18.10.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 1,82% | - |
| 17.10.2024 | 1,66 | 1,68 | 1,65 | 1,65 | 0,00% | - |