2,240€
17,28%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,21 | 2,21 | 2,00 | 2,02 | 5,76% | - |
| 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% | - |
| 02.06.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -2,48% | - |
| 01.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 29.05.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 1,26% | 179,00 |
| 28.05.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -1,85% | - |
| 27.05.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 26.05.2026 | 1,64 | 1,65 | 1,63 | 1,63 | 2,52% | - |
| 25.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 22.05.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 1,91% | - |
| 21.05.2026 | 1,51 | 1,57 | 1,51 | 1,57 | 6,08% | - |
| 20.05.2026 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 19.05.2026 | 1,52 | 1,53 | 1,48 | 1,48 | -3,90% | - |
| 18.05.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 15.05.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 14.05.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 2,74% | - |
| 13.05.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -3,31% | - |
| 12.05.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | - |
| 11.05.2026 | 1,50 | 1,53 | 1,50 | 1,53 | -1,92% | - |
| 08.05.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | - |
| 07.05.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 06.05.2026 | 1,48 | 1,53 | 1,47 | 1,53 | 2,00% | - |
| 05.05.2026 | 1,58 | 1,58 | 1,50 | 1,50 | -5,66% | - |
| 04.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 30.04.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -2,37% | - |
| 29.04.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 28.04.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 27.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 24.04.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 0,59% | - |
| 23.04.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -1,73% | - |
| 22.04.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -3,89% | - |
| 21.04.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 5,88% | - |
| 20.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 17.04.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,58% | - |
| 16.04.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 4,24% | - |
| 15.04.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 14.04.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 4,43% | - |
| 13.04.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | - |
| 10.04.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 4,61% | - |
| 09.04.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -4,40% | - |
| 08.04.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 3,92% | - |
| 07.04.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 6,25% | - |
| 02.04.2026 | 1,43 | 1,44 | 1,41 | 1,44 | -1,37% | - |
| 01.04.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 1,39% | - |
| 31.03.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 2,13% | - |
| 30.03.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -2,76% | - |
| 27.03.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -3,33% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,47 | 1,50 | -1,96% | - |
| 25.03.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 4,79% | - |
| 24.03.2026 | 1,46 | 1,46 | 1,45 | 1,46 | -1,35% | - |
| 23.03.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 1,37% | - |
| 20.03.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -1,35% | - |
| 19.03.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -3,27% | - |
| 18.03.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 2,68% | - |
| 17.03.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 16.03.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -4,52% | - |
| 13.03.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 0,65% | - |
| 12.03.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -6,67% | - |
| 11.03.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 10.03.2026 | 1,65 | 1,66 | 1,65 | 1,65 | 0,61% | - |
| 09.03.2026 | 1,58 | 1,64 | 1,57 | 1,64 | 1,86% | 1.000,00 |
| 06.03.2026 | 1,52 | 1,61 | 1,43 | 1,61 | 1,90% | 3.000,00 |
| 05.03.2026 | 1,60 | 1,60 | 1,56 | 1,58 | -1,86% | - |
| 04.03.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 03.03.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 02.03.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -3,66% | - |
| 27.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -0,61% | - |
| 26.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -1,20% | - |
| 25.02.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 24.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | -0,60% | - |
| 23.02.2026 | 1,55 | 1,67 | 1,55 | 1,67 | -1,76% | - |
| 20.02.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -0,58% | - |
| 19.02.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 18.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | - |
| 17.02.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -3,43% | - |