1,400€
2,94%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |