2,600€
19,27%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,77 | 2,77 | 2,18 | 2,18 | -6,03% | - |
| 08.09.2026 | 3,04 | 3,04 | 2,32 | 2,32 | -9,38% | - |
| 07.09.2026 | 3,05 | 3,05 | 2,56 | 2,56 | 0,00% | - |
| 04.09.2026 | 3,02 | 3,05 | 2,56 | 2,56 | 0,79% | - |
| 03.09.2026 | 2,91 | 3,02 | 2,54 | 2,54 | 4,10% | - |
| 02.09.2026 | 2,90 | 2,92 | 2,44 | 2,44 | 0,00% | - |
| 01.09.2026 | 3,02 | 3,02 | 2,44 | 2,44 | -3,94% | - |
| 31.08.2026 | 3,03 | 3,03 | 2,54 | 2,54 | 0,00% | - |
| 28.08.2026 | 3,07 | 3,07 | 2,54 | 2,54 | -1,55% | - |
| 27.08.2026 | 3,14 | 3,14 | 2,58 | 2,58 | -2,27% | - |
| 26.08.2026 | 3,24 | 3,24 | 2,64 | 2,64 | -2,94% | - |
| 25.08.2026 | 3,01 | 3,24 | 2,72 | 2,72 | 1,49% | - |
| 24.08.2026 | 3,12 | 3,19 | 2,68 | 2,68 | 1,52% | - |
| 21.08.2026 | 2,90 | 3,13 | 2,64 | 2,64 | 2,33% | - |
| 20.08.2026 | 3,05 | 3,07 | 2,58 | 2,58 | 0,78% | - |
| 19.08.2026 | 3,07 | 3,07 | 2,56 | 2,56 | -0,78% | - |
| 18.08.2026 | 3,19 | 3,19 | 2,58 | 2,58 | -3,73% | - |
| 17.08.2026 | 3,08 | 3,25 | 2,68 | 2,68 | -2,19% | - |
| 14.08.2026 | 3,16 | 3,28 | 2,74 | 2,74 | 3,01% | - |
| 13.08.2026 | 3,09 | 3,19 | 2,66 | 2,66 | 2,31% | - |
| 12.08.2026 | 3,02 | 3,09 | 2,60 | 2,60 | 2,36% | - |
| 11.08.2026 | 3,09 | 3,09 | 2,54 | 2,54 | -2,31% | - |
| 10.08.2026 | 3,09 | 3,09 | 2,60 | 2,60 | 0,00% | - |
| 07.08.2026 | 3,09 | 3,09 | 2,60 | 2,60 | 0,00% | - |
| 06.08.2026 | 3,12 | 3,12 | 2,60 | 2,60 | -0,76% | - |
| 05.08.2026 | 3,06 | 3,12 | 2,62 | 2,62 | 1,55% | - |
| 04.08.2026 | 2,98 | 3,09 | 2,58 | 2,58 | 2,38% | - |
| 03.08.2026 | 2,92 | 3,00 | 2,52 | 2,52 | 2,44% | - |
| 31.07.2026 | 2,91 | 2,93 | 2,46 | 2,46 | 0,82% | - |
| 30.07.2026 | 2,86 | 2,92 | 2,44 | 2,44 | 1,67% | - |
| 29.07.2026 | 2,91 | 2,92 | 2,40 | 2,40 | -1,64% | - |
| 28.07.2026 | 2,98 | 2,99 | 2,44 | 2,44 | -2,40% | - |
| 27.07.2026 | 3,04 | 3,04 | 2,50 | 2,50 | -2,34% | - |
| 24.07.2026 | 3,00 | 3,07 | 2,56 | 2,56 | 1,59% | - |
| 23.07.2026 | 3,05 | 3,06 | 2,52 | 2,52 | -2,33% | - |
| 22.07.2026 | 3,00 | 3,06 | 2,53 | 2,58 | 2,38% | - |
| 21.07.2026 | 2,59 | 3,02 | 2,34 | 2,52 | 15,60% | - |
| 20.07.2026 | 2,55 | 2,59 | 2,18 | 2,18 | -6,84% | - |
| 17.07.2026 | 2,50 | 2,55 | 2,17 | 2,34 | 11,43% | - |
| 16.07.2026 | 2,37 | 2,65 | 2,10 | 2,10 | 5,53% | - |
| 15.07.2026 | 2,38 | 2,38 | 1,99 | 1,99 | 1,02% | - |
| 14.07.2026 | 2,37 | 2,38 | 1,97 | 1,97 | -16,70% | - |
| 13.07.2026 | 2,31 | 2,37 | 2,03 | 2,37 | 1,72% | - |
| 10.07.2026 | 2,15 | 2,33 | 2,03 | 2,33 | 3,79% | - |
| 09.07.2026 | 2,10 | 2,24 | 1,97 | 2,24 | 0,67% | - |
| 08.07.2026 | 2,25 | 2,25 | 1,93 | 2,23 | 17,11% | - |
| 07.07.2026 | 2,14 | 2,26 | 1,90 | 1,90 | 0,00% | - |
| 06.07.2026 | 2,24 | 2,29 | 1,90 | 1,90 | 1,06% | - |
| 03.07.2026 | 2,14 | 2,24 | 1,88 | 1,88 | -11,94% | - |
| 02.07.2026 | 2,09 | 2,14 | 1,86 | 2,14 | 2,15% | - |
| 01.07.2026 | 1,84 | 2,09 | 1,75 | 2,09 | 27,44% | - |
| 30.06.2026 | 1,81 | 1,97 | 1,64 | 1,64 | -15,03% | - |
| 29.06.2026 | 1,90 | 1,93 | 1,69 | 1,93 | 2,66% | - |
| 26.06.2026 | 1,92 | 1,92 | 1,65 | 1,88 | -1,83% | - |
| 25.06.2026 | 1,90 | 1,92 | 1,69 | 1,92 | 1,06% | - |
| 24.06.2026 | 1,90 | 1,92 | 1,65 | 1,90 | 19,18% | - |
| 23.06.2026 | 1,90 | 1,90 | 1,59 | 1,59 | -16,32% | - |
| 22.06.2026 | 1,93 | 1,93 | 1,69 | 1,90 | 17,28% | - |
| 19.06.2026 | 1,92 | 1,93 | 1,62 | 1,62 | 0,62% | - |
| 18.06.2026 | 1,85 | 1,92 | 1,61 | 1,61 | -13,67% | - |
| 17.06.2026 | 1,88 | 1,88 | 1,63 | 1,87 | -0,80% | - |
| 16.06.2026 | 1,80 | 1,91 | 1,66 | 1,88 | 16,05% | - |
| 15.06.2026 | 1,90 | 1,93 | 1,62 | 1,62 | -14,74% | - |
| 12.06.2026 | 1,81 | 1,91 | 1,61 | 1,90 | 5,56% | - |
| 11.06.2026 | 1,80 | 1,82 | 1,59 | 1,80 | 0,28% | - |
| 10.06.2026 | 1,80 | 1,80 | 1,59 | 1,80 | 16,56% | - |
| 09.06.2026 | 1,81 | 1,83 | 1,54 | 1,54 | -14,92% | - |
| 08.06.2026 | 1,80 | 1,82 | 1,60 | 1,81 | 19,08% | - |
| 05.06.2026 | 1,64 | 1,83 | 1,52 | 1,52 | -7,32% | - |
| 04.06.2026 | 1,76 | 1,83 | 1,55 | 1,64 | -6,82% | - |
| 03.06.2026 | 1,82 | 1,82 | 1,58 | 1,76 | 13,55% | - |
| 02.06.2026 | 1,87 | 1,87 | 1,55 | 1,55 | -16,89% | - |
| 01.06.2026 | 1,78 | 1,87 | 1,65 | 1,87 | 18,04% | - |
| 29.05.2026 | 1,88 | 1,90 | 1,58 | 1,58 | 0,64% | - |
| 28.05.2026 | 1,88 | 1,88 | 1,57 | 1,57 | -0,63% | - |
| 27.05.2026 | 1,81 | 1,88 | 1,58 | 1,58 | -1,25% | - |
| 26.05.2026 | 1,76 | 1,91 | 1,60 | 1,60 | 1,91% | - |
| 25.05.2026 | 1,86 | 1,87 | 1,57 | 1,57 | -5,42% | - |
| 22.05.2026 | 1,76 | 1,82 | 1,64 | 1,66 | 7,10% | - |
| 21.05.2026 | 1,49 | 1,85 | 1,49 | 1,55 | 5,44% | - |
| 20.05.2026 | 1,73 | 1,78 | 1,47 | 1,47 | 1,38% | - |
| 19.05.2026 | 1,78 | 1,78 | 1,45 | 1,45 | -2,68% | - |
| 18.05.2026 | 1,67 | 1,78 | 1,49 | 1,49 | -16,06% | - |
| 15.05.2026 | 1,48 | 1,80 | 1,48 | 1,78 | 21,58% | - |
| 14.05.2026 | 1,74 | 1,78 | 1,46 | 1,46 | 0,00% | - |
| 13.05.2026 | 1,71 | 1,76 | 1,46 | 1,46 | -18,66% | - |
| 12.05.2026 | 1,71 | 1,81 | 1,56 | 1,80 | 17,32% | - |
| 11.05.2026 | 1,68 | 1,82 | 1,53 | 1,53 | 2,68% | - |
| 08.05.2026 | 1,71 | 1,81 | 1,49 | 1,49 | -1,97% | - |
| 07.05.2026 | 1,79 | 1,81 | 1,52 | 1,52 | 1,33% | - |
| 06.05.2026 | 1,64 | 1,79 | 1,50 | 1,50 | -12,28% | - |
| 05.05.2026 | 1,86 | 1,86 | 1,52 | 1,71 | 9,62% | - |
| 04.05.2026 | 1,86 | 1,86 | 1,56 | 1,56 | -4,88% | - |
| 30.04.2026 | 1,84 | 1,97 | 1,64 | 1,64 | -0,61% | - |
| 29.04.2026 | 1,99 | 1,99 | 1,65 | 1,65 | -1,20% | - |
| 28.04.2026 | 2,02 | 2,09 | 1,67 | 1,67 | -1,76% | - |
| 27.04.2026 | 1,99 | 2,02 | 1,70 | 1,70 | 1,80% | - |
| 24.04.2026 | 1,97 | 2,00 | 1,67 | 1,67 | 0,00% | - |
| 23.04.2026 | 2,02 | 2,02 | 1,67 | 1,67 | -1,18% | - |
| 22.04.2026 | 1,96 | 2,07 | 1,69 | 1,69 | -2,31% | - |