2,480€
8,77%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,28 | 2,28 | 2,26 | 2,28 | -0,87% | - |
| 19.10.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -2,54% | - |
| 16.10.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 3,51% | - |
| 15.10.2026 | 2,18 | 2,28 | 2,18 | 2,28 | 2,70% | - |
| 14.10.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -1,77% | - |
| 13.10.2026 | 2,28 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 12.10.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 5,56% | - |
| 09.10.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | - |
| 08.10.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 07.10.2026 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | - |
| 06.10.2026 | 2,16 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 05.10.2026 | 2,12 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 02.10.2026 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | - |
| 01.10.2026 | 2,08 | 2,12 | 2,06 | 2,12 | 0,00% | - |
| 30.09.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 800,00 |
| 29.09.2026 | 2,08 | 2,10 | 2,08 | 2,10 | 1,94% | - |
| 28.09.2026 | 2,06 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 25.09.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 24.09.2026 | 2,08 | 2,10 | 2,06 | 2,06 | -3,74% | - |
| 23.09.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 22.09.2026 | 2,14 | 2,16 | 2,14 | 2,16 | -0,92% | - |
| 21.09.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | - |
| 18.09.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | - |
| 17.09.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | - |
| 16.09.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -4,63% | - |
| 15.09.2026 | 2,16 | 2,16 | 2,14 | 2,16 | 0,93% | - |
| 14.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 11.09.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -2,65% | - |
| 10.09.2026 | 2,24 | 2,30 | 2,24 | 2,26 | 1,80% | - |
| 09.09.2026 | 2,32 | 2,32 | 2,22 | 2,22 | -2,63% | - |
| 08.09.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -12,98% | - |
| 07.09.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 2,34% | - |
| 04.09.2026 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 03.09.2026 | 2,46 | 2,60 | 2,46 | 2,60 | 4,00% | - |
| 02.09.2026 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | - |
| 01.09.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -2,33% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 28.08.2026 | 2,62 | 2,66 | 2,60 | 2,60 | -2,99% | - |
| 27.08.2026 | 2,68 | 2,68 | 2,66 | 2,68 | -0,74% | - |
| 26.08.2026 | 2,76 | 2,76 | 2,70 | 2,70 | -1,46% | - |
| 25.08.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 2,24% | - |
| 24.08.2026 | 2,70 | 2,70 | 2,66 | 2,68 | 0,75% | - |
| 21.08.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 1,53% | - |
| 20.08.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 19.08.2026 | 2,58 | 2,62 | 2,58 | 2,62 | -2,24% | - |
| 18.08.2026 | 2,72 | 2,72 | 2,68 | 2,68 | -3,60% | - |
| 17.08.2026 | 2,80 | 2,80 | 2,76 | 2,78 | -0,71% | - |
| 14.08.2026 | 2,78 | 2,84 | 2,78 | 2,80 | 0,72% | - |
| 13.08.2026 | 2,68 | 2,78 | 2,68 | 2,78 | 5,30% | - |
| 12.08.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 3,13% | - |
| 11.08.2026 | 2,68 | 2,68 | 2,56 | 2,56 | -3,76% | - |
| 10.08.2026 | 2,66 | 2,72 | 2,66 | 2,66 | 0,00% | - |
| 07.08.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | - |
| 06.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | - |
| 05.08.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | - |
| 04.08.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 3,97% | - |
| 03.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 31.07.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 30.07.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 29.07.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -2,38% | - |
| 28.07.2026 | 2,52 | 2,52 | 2,50 | 2,52 | -0,79% | - |
| 27.07.2026 | 2,62 | 2,64 | 2,54 | 2,54 | -3,05% | - |
| 24.07.2026 | 2,58 | 2,62 | 2,56 | 2,62 | 3,15% | 1.650,00 |
| 23.07.2026 | 2,62 | 2,62 | 2,54 | 2,54 | 0,00% | - |
| 22.07.2026 | 2,48 | 2,54 | 2,46 | 2,54 | 1,60% | - |
| 21.07.2026 | 2,28 | 2,50 | 2,28 | 2,50 | 13,64% | - |
| 20.07.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 17.07.2026 | 2,12 | 2,18 | 2,12 | 2,16 | 0,00% | - |
| 16.07.2026 | 2,30 | 2,30 | 2,16 | 2,16 | 8,00% | - |
| 15.07.2026 | 2,02 | 2,02 | 2,00 | 2,00 | 1,52% | - |
| 14.07.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,50% | - |
| 13.07.2026 | 1,97 | 2,00 | 1,96 | 2,00 | 0,50% | - |
| 10.07.2026 | 1,91 | 1,99 | 1,91 | 1,99 | 4,19% | - |
| 09.07.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,00% | - |
| 08.07.2026 | 1,90 | 1,91 | 1,89 | 1,91 | -1,55% | - |
| 07.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 06.07.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 4,23% | - |
| 03.07.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 3,28% | - |
| 02.07.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 4,57% | - |
| 01.07.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 4,17% | - |
| 30.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 2,44% | - |
| 29.06.2026 | 1,58 | 1,64 | 1,58 | 1,64 | 3,14% | - |
| 26.06.2026 | 1,62 | 1,63 | 1,59 | 1,59 | -3,64% | - |
| 25.06.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | - |
| 24.06.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,91% | - |
| 23.06.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -4,85% | - |
| 22.06.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 19.06.2026 | 1,62 | 1,65 | 1,62 | 1,63 | -1,81% | - |
| 18.06.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 4,40% | - |
| 17.06.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -2,45% | - |
| 16.06.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 15.06.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 3,12% | - |
| 12.06.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 3,90% | - |
| 11.06.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 10.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 09.06.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 1,29% | - |
| 08.06.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 05.06.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 04.06.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 03.06.2026 | 1,53 | 1,55 | 1,52 | 1,52 | -3,18% | - |