1,765€
13,14%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,81 | 1,81 | 1,52 | 1,63 | 4,17% | - |
| 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% | - |
| 16.02.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 2,94% | - |
| 13.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -2,30% | - |
| 12.02.2026 | 1,61 | 1,74 | 1,61 | 1,74 | 5,45% | - |
| 11.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -4,07% | - |
| 10.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 09.02.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 06.02.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 1,16% | - |
| 05.02.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -4,95% | - |
| 04.02.2026 | 1,81 | 1,82 | 1,80 | 1,82 | -7,61% | - |
| 03.02.2026 | 1,82 | 1,97 | 1,82 | 1,97 | 10,06% | 723,00 |
| 02.02.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -4,79% | - |
| 30.01.2026 | 1,84 | 1,88 | 1,84 | 1,88 | -4,33% | - |
| 29.01.2026 | 2,21 | 2,21 | 1,88 | 1,97 | 0,77% | - |
| 28.01.2026 | 1,97 | 1,97 | 1,94 | 1,95 | 0,52% | - |
| 27.01.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 2,11% | - |
| 26.01.2026 | 1,93 | 1,93 | 1,90 | 1,90 | 2,15% | - |
| 23.01.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | - |
| 22.01.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 14,38% | 5.500,00 |
| 21.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.01.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 12,59% | - |
| 19.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -0,69% | - |
| 16.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 15.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 14.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -2,78% | - |
| 13.01.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 12.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 09.01.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -2,72% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 06.01.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 5,07% | 10.000,00 |
| 05.01.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,43% | - |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 29.12.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 2,92% | - |
| 23.12.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 22.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 19.12.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,75% | 1.284,00 |
| 18.12.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,29% | - |
| 17.12.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 16.12.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,96% | - |
| 15.12.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -3,57% | - |
| 12.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 11.12.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 4,51% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,62% | - |