2,780€
18,80%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,51 | 2,78 | 2,33 | 2,34 | 4,46% | - |
| 19.10.2026 | 2,73 | 2,73 | 2,24 | 2,24 | -2,61% | - |
| 16.10.2026 | 2,54 | 2,73 | 2,30 | 2,30 | 1,77% | - |
| 15.10.2026 | 2,44 | 2,69 | 2,26 | 2,26 | 3,67% | - |
| 14.10.2026 | 2,59 | 2,59 | 2,18 | 2,18 | 0,00% | - |
| 13.10.2026 | 2,66 | 2,68 | 2,18 | 2,18 | -2,68% | - |
| 12.10.2026 | 2,53 | 2,67 | 2,24 | 2,24 | -11,46% | - |
| 09.10.2026 | 2,48 | 2,54 | 2,25 | 2,53 | 12,44% | - |
| 08.10.2026 | 2,50 | 2,50 | 2,21 | 2,25 | 0,90% | - |
| 07.10.2026 | 2,37 | 2,50 | 2,21 | 2,23 | 6,19% | - |
| 06.10.2026 | 2,38 | 2,52 | 2,10 | 2,10 | -0,94% | - |
| 05.10.2026 | 2,34 | 2,52 | 2,12 | 2,12 | -14,17% | - |
| 02.10.2026 | 2,30 | 2,47 | 2,17 | 2,47 | 1,65% | - |
| 01.10.2026 | 2,35 | 2,50 | 2,15 | 2,43 | 15,71% | - |
| 30.09.2026 | 2,32 | 2,50 | 2,10 | 2,10 | -13,58% | - |
| 29.09.2026 | 2,28 | 2,44 | 2,15 | 2,43 | 20,30% | - |
| 28.09.2026 | 2,42 | 2,43 | 2,02 | 2,02 | 0,00% | - |
| 25.09.2026 | 2,37 | 2,42 | 2,02 | 2,02 | 1,51% | - |
| 24.09.2026 | 2,32 | 2,45 | 1,99 | 1,99 | -3,40% | - |
| 23.09.2026 | 2,52 | 2,52 | 2,06 | 2,06 | -2,83% | - |
| 22.09.2026 | 2,50 | 2,52 | 2,12 | 2,12 | 0,95% | - |
| 21.09.2026 | 2,47 | 2,52 | 2,10 | 2,10 | 0,96% | - |
| 18.09.2026 | 2,45 | 2,47 | 2,08 | 2,08 | 0,97% | - |
| 17.09.2026 | 2,38 | 2,47 | 2,06 | 2,06 | 3,00% | - |
| 16.09.2026 | 2,44 | 2,44 | 2,00 | 2,00 | -2,91% | - |
| 15.09.2026 | 2,53 | 2,53 | 2,06 | 2,06 | -2,83% | - |
| 14.09.2026 | 2,50 | 2,54 | 2,12 | 2,12 | 0,95% | - |
| 11.09.2026 | 2,62 | 2,71 | 2,10 | 2,10 | -4,55% | - |
| 10.09.2026 | 2,60 | 2,64 | 2,20 | 2,20 | 0,92% | - |
| 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% | - |