1,680€
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,52% | - |
| 26.05.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 1,93% | - |
| 23.05.2025 | 1,26 | 1,35 | 1,26 | 1,30 | -1,89% | - |
| 22.05.2025 | 1,33 | 1,38 | 1,30 | 1,32 | -1,49% | - |
| 21.05.2025 | 1,30 | 1,38 | 1,30 | 1,34 | -1,83% | - |
| 20.05.2025 | 1,31 | 1,41 | 1,31 | 1,37 | -0,73% | - |
| 19.05.2025 | 1,40 | 1,43 | 1,34 | 1,38 | -2,48% | - |
| 16.05.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 0,71% | - |
| 15.05.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -1,41% | - |
| 14.05.2025 | 1,46 | 1,50 | 1,42 | 1,42 | -3,07% | - |
| 13.05.2025 | 1,36 | 1,49 | 1,36 | 1,47 | 2,45% | - |
| 12.05.2025 | 1,42 | 1,48 | 1,42 | 1,43 | 0,35% | - |
| 09.05.2025 | 1,34 | 1,45 | 1,34 | 1,43 | 1,06% | - |
| 08.05.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 1,81% | - |
| 07.05.2025 | 1,33 | 1,43 | 1,33 | 1,39 | -0,72% | - |
| 06.05.2025 | 1,31 | 1,41 | 1,31 | 1,40 | 1,82% | - |
| 05.05.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 02.05.2025 | 1,30 | 1,40 | 1,30 | 1,37 | 1,11% | - |
| 30.04.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,74% | - |
| 29.04.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 1,89% | - |
| 28.04.2025 | 1,31 | 1,37 | 1,31 | 1,32 | 0,00% | - |
| 25.04.2025 | 1,25 | 1,36 | 1,25 | 1,32 | 0,38% | - |
| 24.04.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 3,54% | - |
| 23.04.2025 | 1,21 | 1,31 | 1,21 | 1,27 | 5,83% | - |
| 22.04.2025 | 1,19 | 1,24 | 1,18 | 1,20 | 0,00% | - |
| 17.04.2025 | 1,16 | 1,26 | 1,16 | 1,20 | -1,64% | - |
| 16.04.2025 | 1,17 | 1,26 | 1,17 | 1,22 | -2,40% | - |
| 15.04.2025 | 1,15 | 1,27 | 1,15 | 1,25 | 4,17% | - |
| 14.04.2025 | 1,11 | 1,22 | 1,11 | 1,20 | 4,80% | - |
| 11.04.2025 | 1,17 | 1,30 | 1,14 | 1,15 | -2,14% | - |
| 10.04.2025 | 1,24 | 1,27 | 1,16 | 1,17 | -6,40% | - |
| 09.04.2025 | 1,13 | 1,25 | 1,09 | 1,25 | 6,38% | - |
| 08.04.2025 | 1,08 | 1,21 | 1,08 | 1,18 | 8,80% | - |
| 07.04.2025 | 1,12 | 1,16 | 1,04 | 1,08 | -4,42% | - |
| 04.04.2025 | 1,22 | 1,31 | 1,13 | 1,13 | -12,40% | - |
| 03.04.2025 | 1,33 | 1,35 | 1,29 | 1,29 | -4,44% | - |
| 02.04.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 1,89% | - |