1,410€
-3,42%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,52 | 1,55 | 1,49 | 1,50 | 2,40% | - |
| 14.10.2025 | 1,42 | 1,56 | 1,41 | 1,46 | 7,35% | - |
| 10.10.2025 | 1,46 | 1,48 | 1,36 | 1,36 | -6,21% | - |
| 09.10.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 0,35% | - |
| 08.10.2025 | 1,45 | 1,50 | 1,44 | 1,45 | 3,96% | - |
| 07.10.2025 | 1,42 | 1,62 | 1,39 | 1,39 | 3,73% | - |
| 06.10.2025 | 1,42 | 1,47 | 1,34 | 1,34 | -7,59% | - |
| 03.10.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 1,75% | - |
| 02.10.2025 | 1,44 | 1,48 | 1,43 | 1,43 | -1,04% | - |
| 01.10.2025 | 1,48 | 1,48 | 1,42 | 1,44 | 1,05% | - |
| 30.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,04% | - |
| 29.09.2025 | 1,42 | 1,49 | 1,42 | 1,44 | 0,70% | - |
| 26.09.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,70% | - |
| 25.09.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -2,41% | - |
| 24.09.2025 | 1,39 | 1,48 | 1,38 | 1,46 | 0,00% | - |
| 23.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,75% | - |
| 22.09.2025 | 1,40 | 1,45 | 1,40 | 1,43 | -1,04% | - |
| 19.09.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 2,48% | - |
| 18.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,36% | - |
| 17.09.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 2,55% | - |
| 16.09.2025 | 1,44 | 1,45 | 1,37 | 1,37 | -4,20% | - |
| 15.09.2025 | 1,39 | 1,45 | 1,38 | 1,43 | -1,04% | - |
| 12.09.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 2,48% | - |
| 11.09.2025 | 1,43 | 1,45 | 1,40 | 1,41 | 5,22% | - |
| 10.09.2025 | 1,49 | 1,49 | 1,34 | 1,34 | -8,22% | - |
| 09.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 3,55% | - |
| 08.09.2025 | 1,52 | 1,52 | 1,41 | 1,41 | -6,00% | - |
| 05.09.2025 | 1,50 | 1,58 | 1,47 | 1,50 | -2,28% | - |
| 04.09.2025 | 1,63 | 1,67 | 1,54 | 1,54 | -4,95% | - |
| 03.09.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -0,31% | - |
| 02.09.2025 | 1,70 | 1,75 | 1,62 | 1,62 | -5,54% | - |
| 01.09.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,29% | - |
| 29.08.2025 | 1,71 | 1,74 | 1,69 | 1,71 | -0,29% | - |
| 28.08.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 0,00% | - |
| 27.08.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -0,58% | - |
| 26.08.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,15% | - |
| 25.08.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,29% | - |
| 22.08.2025 | 1,79 | 1,80 | 1,73 | 1,74 | -1,14% | - |
| 21.08.2025 | 1,79 | 1,80 | 1,76 | 1,76 | 0,00% | - |
| 20.08.2025 | 1,81 | 1,81 | 1,76 | 1,76 | 0,00% | - |
| 19.08.2025 | 1,78 | 1,86 | 1,76 | 1,76 | -1,68% | - |
| 18.08.2025 | 1,67 | 1,85 | 1,67 | 1,79 | 1,99% | - |
| 15.08.2025 | 1,76 | 1,82 | 1,75 | 1,76 | -0,57% | - |
| 14.08.2025 | 1,77 | 1,81 | 1,75 | 1,77 | -0,56% | - |
| 13.08.2025 | 1,65 | 1,80 | 1,65 | 1,78 | 6,93% | - |
| 12.08.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | - |
| 11.08.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 1,50% | - |
| 08.08.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 0,00% | - |
| 07.08.2025 | 1,53 | 1,69 | 1,53 | 1,67 | 3,42% | - |
| 06.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,63% | - |
| 05.08.2025 | 1,60 | 1,65 | 1,60 | 1,60 | 1,91% | - |
| 04.08.2025 | 1,50 | 1,61 | 1,50 | 1,57 | 4,32% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,50 | 1,51 | -5,05% | - |
| 31.07.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 30.07.2025 | 1,57 | 1,61 | 1,57 | 1,58 | -0,32% | - |
| 29.07.2025 | 1,61 | 1,63 | 1,58 | 1,59 | 0,32% | - |
| 28.07.2025 | 1,60 | 1,64 | 1,58 | 1,58 | -2,17% | - |
| 25.07.2025 | 1,61 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 24.07.2025 | 1,65 | 1,67 | 1,63 | 1,63 | 1,87% | - |
| 23.07.2025 | 1,63 | 1,70 | 1,60 | 1,60 | -2,44% | - |
| 22.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | 0,61% | - |
| 21.07.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 1,56% | - |
| 18.07.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -0,62% | - |
| 17.07.2025 | 1,51 | 1,64 | 1,51 | 1,62 | 5,90% | - |
| 16.07.2025 | 1,44 | 1,55 | 1,43 | 1,53 | 5,17% | - |
| 15.07.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 1,40% | - |
| 14.07.2025 | 1,46 | 1,47 | 1,38 | 1,43 | 0,35% | - |
| 11.07.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -2,40% | - |
| 10.07.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -1,35% | - |
| 09.07.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,33% | - |
| 08.07.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 1,35% | - |
| 07.07.2025 | 1,49 | 1,50 | 1,47 | 1,48 | 1,72% | - |
| 04.07.2025 | 1,49 | 1,51 | 1,45 | 1,46 | -2,35% | - |
| 03.07.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 2,41% | - |
| 02.07.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -1,69% | - |
| 01.07.2025 | 1,52 | 1,55 | 1,48 | 1,48 | -3,27% | - |
| 30.06.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 2,34% | - |
| 27.06.2025 | 1,43 | 1,53 | 1,43 | 1,50 | -0,33% | - |
| 26.06.2025 | 1,45 | 1,52 | 1,44 | 1,50 | 3,09% | - |
| 25.06.2025 | 1,43 | 1,53 | 1,43 | 1,46 | -3,32% | - |
| 24.06.2025 | 1,31 | 1,53 | 1,31 | 1,51 | 9,06% | - |
| 23.06.2025 | 1,30 | 1,41 | 1,30 | 1,38 | 5,75% | - |
| 20.06.2025 | 1,30 | 1,40 | 1,30 | 1,31 | -4,74% | - |
| 19.06.2025 | 1,42 | 1,45 | 1,29 | 1,37 | -0,36% | - |
| 18.06.2025 | 1,35 | 1,48 | 1,35 | 1,38 | -3,17% | - |
| 17.06.2025 | 1,38 | 1,47 | 1,38 | 1,42 | -2,41% | - |
| 16.06.2025 | 1,36 | 1,48 | 1,36 | 1,46 | 5,82% | - |
| 13.06.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -1,43% | - |
| 12.06.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -3,13% | - |
| 11.06.2025 | 1,39 | 1,47 | 1,39 | 1,44 | -1,03% | - |
| 10.06.2025 | 1,36 | 1,48 | 1,36 | 1,46 | 1,75% | - |
| 09.06.2025 | 1,36 | 1,45 | 1,36 | 1,43 | 0,00% | - |
| 06.06.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,35% | - |
| 05.06.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -0,70% | - |
| 04.06.2025 | 1,26 | 1,45 | 1,26 | 1,44 | 7,49% | - |
| 03.06.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,89% | - |
| 02.06.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -0,77% | - |
| 30.05.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -1,52% | - |
| 29.05.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 1,54% | - |
| 28.05.2025 | 1,24 | 1,33 | 1,24 | 1,30 | -0,38% | - |