1,775€
3,80%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,89 | 2,04 | 1,68 | 1,71 | -11,40% | - |
| 13.02.2026 | 1,99 | 2,00 | 1,67 | 1,93 | 15,57% | - |
| 12.02.2026 | 1,82 | 1,99 | 1,67 | 1,67 | -9,97% | - |
| 11.02.2026 | 1,91 | 1,97 | 1,66 | 1,86 | -7,25% | - |
| 10.02.2026 | 2,04 | 2,04 | 1,72 | 2,00 | 17,65% | - |
| 09.02.2026 | 1,97 | 2,04 | 1,70 | 1,70 | -7,10% | - |
| 06.02.2026 | 1,92 | 2,04 | 1,79 | 1,83 | 7,65% | - |
| 05.02.2026 | 1,75 | 2,09 | 1,70 | 1,70 | -3,95% | - |
| 04.02.2026 | 2,02 | 2,11 | 1,77 | 1,77 | -4,84% | - |
| 03.02.2026 | 1,97 | 2,16 | 1,81 | 1,86 | -1,33% | - |
| 02.02.2026 | 2,04 | 2,13 | 1,86 | 1,89 | -14,32% | - |
| 30.01.2026 | 2,19 | 2,20 | 1,91 | 2,20 | 12,24% | - |
| 29.01.2026 | 2,13 | 2,21 | 1,90 | 1,96 | -13,27% | - |
| 28.01.2026 | 2,31 | 2,31 | 1,97 | 2,26 | 17,10% | - |
| 27.01.2026 | 2,13 | 2,31 | 1,93 | 1,93 | -5,39% | - |
| 26.01.2026 | 2,22 | 2,23 | 1,94 | 2,04 | -8,31% | - |
| 23.01.2026 | 1,86 | 2,23 | 1,84 | 2,23 | 22,25% | 3.600,00 |
| 22.01.2026 | 1,69 | 1,92 | 1,69 | 1,82 | 5,51% | - |
| 21.01.2026 | 1,67 | 1,73 | 1,65 | 1,73 | 2,99% | - |
| 20.01.2026 | 1,53 | 1,76 | 1,50 | 1,68 | 7,37% | - |
| 19.01.2026 | 1,53 | 1,60 | 1,39 | 1,56 | 9,86% | - |
| 16.01.2026 | 1,55 | 1,61 | 1,42 | 1,42 | -5,02% | - |
| 15.01.2026 | 1,53 | 1,59 | 1,39 | 1,50 | -5,97% | - |
| 14.01.2026 | 1,53 | 1,59 | 1,38 | 1,59 | 15,22% | - |
| 13.01.2026 | 1,52 | 1,60 | 1,38 | 1,38 | -12,93% | - |
| 12.01.2026 | 1,55 | 1,61 | 1,41 | 1,59 | 13,21% | - |
| 09.01.2026 | 1,48 | 1,61 | 1,40 | 1,40 | -12,50% | - |
| 08.01.2026 | 1,42 | 1,61 | 1,42 | 1,60 | 12,68% | - |
| 07.01.2026 | 1,61 | 1,62 | 1,42 | 1,42 | -6,89% | - |
| 06.01.2026 | 1,60 | 1,60 | 1,50 | 1,53 | 2,35% | - |
| 05.01.2026 | 1,57 | 1,57 | 1,45 | 1,49 | 4,56% | - |
| 02.01.2026 | 1,53 | 1,59 | 1,42 | 1,43 | -2,73% | - |
| 30.12.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 6,16% | - |
| 29.12.2025 | 1,41 | 1,50 | 1,38 | 1,38 | -4,50% | - |
| 23.12.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 7,84% | - |
| 22.12.2025 | 1,42 | 1,45 | 1,34 | 1,34 | -6,29% | - |
| 19.12.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 18.12.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 3,62% | - |
| 17.12.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 6,98% | - |
| 16.12.2025 | 1,38 | 1,42 | 1,29 | 1,29 | -11,64% | - |
| 15.12.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -0,34% | - |
| 12.12.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,74% | - |
| 11.12.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 0,70% | - |
| 09.12.2025 | 1,46 | 1,47 | 1,43 | 1,43 | 3,62% | - |
| 08.12.2025 | 1,43 | 1,48 | 1,38 | 1,38 | -5,15% | - |
| 05.12.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 6,99% | - |
| 04.12.2025 | 1,46 | 1,48 | 1,36 | 1,36 | -4,90% | - |
| 03.12.2025 | 1,45 | 1,47 | 1,42 | 1,43 | 0,35% | - |
| 02.12.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -1,38% | - |
| 01.12.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -1,03% | - |
| 28.11.2025 | 1,44 | 1,49 | 1,43 | 1,46 | 1,39% | - |
| 27.11.2025 | 1,41 | 1,48 | 1,40 | 1,44 | 5,88% | - |
| 26.11.2025 | 1,35 | 1,44 | 1,35 | 1,36 | 3,82% | - |
| 25.11.2025 | 1,35 | 1,38 | 1,31 | 1,31 | 0,00% | - |
| 24.11.2025 | 1,37 | 1,39 | 1,31 | 1,31 | -2,60% | - |
| 21.11.2025 | 1,38 | 1,38 | 1,34 | 1,35 | 2,67% | - |
| 20.11.2025 | 1,43 | 1,43 | 1,31 | 1,31 | -5,76% | - |
| 19.11.2025 | 1,41 | 1,42 | 1,37 | 1,39 | 7,75% | - |
| 18.11.2025 | 1,41 | 1,42 | 1,29 | 1,29 | -4,44% | - |
| 17.11.2025 | 1,42 | 1,46 | 1,35 | 1,35 | -4,93% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,38 | 1,42 | -2,07% | - |
| 13.11.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 3,57% | - |
| 12.11.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -1,41% | - |
| 11.11.2025 | 1,46 | 1,51 | 1,42 | 1,42 | 0,00% | - |
| 10.11.2025 | 1,57 | 1,57 | 1,42 | 1,42 | 6,77% | - |
| 07.11.2025 | 1,45 | 1,46 | 1,33 | 1,33 | -13,07% | - |
| 06.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 4,79% | - |
| 05.11.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -3,95% | - |
| 04.11.2025 | 1,57 | 1,58 | 1,51 | 1,52 | 0,66% | - |
| 03.11.2025 | 1,51 | 1,61 | 1,51 | 1,51 | -0,66% | - |
| 31.10.2025 | 1,51 | 1,56 | 1,51 | 1,52 | -0,98% | - |
| 30.10.2025 | 1,53 | 1,59 | 1,53 | 1,54 | -2,54% | - |
| 29.10.2025 | 1,54 | 1,61 | 1,54 | 1,58 | 5,70% | - |
| 28.10.2025 | 1,47 | 1,58 | 1,47 | 1,49 | 1,02% | - |
| 27.10.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 24.10.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 0,00% | - |
| 23.10.2025 | 1,45 | 1,48 | 1,43 | 1,48 | 8,46% | - |
| 22.10.2025 | 1,38 | 1,46 | 1,36 | 1,36 | 3,82% | - |
| 21.10.2025 | 1,43 | 1,45 | 1,31 | 1,31 | -0,76% | - |
| 20.10.2025 | 1,42 | 1,43 | 1,32 | 1,32 | -7,69% | - |
| 17.10.2025 | 1,47 | 1,47 | 1,40 | 1,43 | -4,35% | - |
| 16.10.2025 | 1,48 | 1,55 | 1,48 | 1,50 | 0,00% | - |
| 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% | - |