1,935€
14,50%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,00% | - |
| 17.07.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 6,90% | - |
| 16.07.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 5,84% | - |
| 15.07.2025 | 1,33 | 1,37 | 1,33 | 1,37 | -0,72% | - |
| 14.07.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 0,00% | - |
| 11.07.2025 | 1,37 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 10.07.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -3,47% | - |
| 09.07.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 08.07.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 2,13% | - |
| 07.07.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 04.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -0,70% | - |
| 03.07.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 02.07.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 01.07.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -2,05% | - |
| 30.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 27.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 26.06.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 2,14% | - |
| 25.06.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 24.06.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 9,16% | - |
| 23.06.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 1,55% | - |
| 20.06.2025 | 1,28 | 1,32 | 1,28 | 1,29 | -0,77% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,27 | 1,30 | 0,00% | - |
| 18.06.2025 | 1,34 | 1,39 | 1,30 | 1,30 | -4,41% | 50.000,00 |
| 17.06.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 16.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 4,55% | - |
| 13.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -2,94% | - |
| 12.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -2,16% | - |
| 11.06.2025 | 1,39 | 1,51 | 1,39 | 1,39 | -0,71% | 1.095,00 |
| 10.06.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 2,19% | - |
| 09.06.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -0,72% | - |
| 06.06.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 05.06.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 1,49% | - |
| 04.06.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 6,35% | - |
| 03.06.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 2,44% | - |
| 02.06.2025 | 1,21 | 1,24 | 1,21 | 1,23 | -2,38% | - |
| 30.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 29.05.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 1,61% | - |
| 28.05.2025 | 1,22 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 27.05.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | - |
| 26.05.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 23.05.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 22.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -2,33% | - |
| 21.05.2025 | 1,28 | 1,30 | 1,28 | 1,29 | -2,27% | - |
| 20.05.2025 | 1,29 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 19.05.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -4,44% | - |
| 16.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 15.05.2025 | 1,32 | 1,36 | 1,32 | 1,35 | -2,88% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,72% | - |
| 13.05.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | - |
| 12.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 1,46% | - |
| 09.05.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 08.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | - |
| 07.05.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 06.05.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,76% | - |
| 05.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,76% | - |
| 02.05.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 30.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 29.04.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,00% | - |
| 28.04.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 1,57% | - |
| 25.04.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 24.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 3,31% | - |
| 23.04.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 5,22% | - |
| 22.04.2025 | 1,13 | 1,15 | 1,11 | 1,15 | -0,86% | - |
| 17.04.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -2,52% | - |
| 16.04.2025 | 1,17 | 1,19 | 1,16 | 1,19 | -0,83% | - |
| 15.04.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,35% | - |
| 14.04.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 3,60% | - |
| 11.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | -3,48% | - |
| 10.04.2025 | 1,05 | 1,16 | 1,05 | 1,15 | 9,52% | - |
| 09.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -7,89% | - |
| 08.04.2025 | 1,01 | 1,14 | 1,01 | 1,14 | 10,68% | - |
| 07.04.2025 | 1,06 | 1,06 | 1,01 | 1,03 | -6,36% | - |
| 04.04.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -13,39% | - |
| 03.04.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 02.04.2025 | 1,24 | 1,27 | 1,24 | 1,27 | -2,31% | - |