1,440€
-3,36%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 0,00% | - |
| 19.12.2024 | 1,49 | 1,57 | 1,49 | 1,54 | -1,28% | - |
| 18.12.2024 | 1,52 | 1,59 | 1,52 | 1,56 | 2,30% | - |
| 17.12.2024 | 1,55 | 1,65 | 1,53 | 1,53 | -6,73% | - |
| 16.12.2024 | 1,57 | 1,66 | 1,57 | 1,64 | 3,81% | - |
| 13.12.2024 | 1,58 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 12.12.2024 | 1,51 | 1,62 | 1,51 | 1,59 | 3,59% | - |
| 11.12.2024 | 1,48 | 1,56 | 1,48 | 1,53 | 3,38% | - |
| 10.12.2024 | 1,50 | 1,61 | 1,48 | 1,48 | -6,03% | - |
| 09.12.2024 | 1,53 | 1,64 | 1,53 | 1,58 | -1,87% | - |
| 06.12.2024 | 1,57 | 1,66 | 1,57 | 1,61 | -2,73% | - |
| 05.12.2024 | 1,57 | 1,69 | 1,57 | 1,65 | -0,30% | - |
| 04.12.2024 | 1,68 | 1,74 | 1,65 | 1,66 | -1,78% | - |
| 03.12.2024 | 1,62 | 1,74 | 1,62 | 1,69 | -0,88% | - |
| 02.12.2024 | 1,71 | 1,76 | 1,70 | 1,70 | -1,73% | - |
| 29.11.2024 | 1,69 | 1,74 | 1,68 | 1,73 | 1,76% | - |
| 28.11.2024 | 1,61 | 1,71 | 1,61 | 1,70 | 4,62% | - |
| 27.11.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,25% | - |
| 26.11.2024 | 1,55 | 1,66 | 1,55 | 1,61 | -1,23% | - |
| 25.11.2024 | 1,53 | 1,66 | 1,53 | 1,63 | 0,62% | - |
| 22.11.2024 | 1,59 | 1,80 | 1,58 | 1,62 | 0,94% | - |
| 21.11.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 4,58% | - |
| 20.11.2024 | 1,72 | 1,72 | 1,52 | 1,53 | 0,33% | - |
| 19.11.2024 | 1,46 | 1,55 | 1,46 | 1,53 | -0,97% | - |
| 18.11.2024 | 1,54 | 1,57 | 1,53 | 1,54 | 1,32% | - |
| 15.11.2024 | 1,50 | 1,60 | 1,50 | 1,52 | -3,49% | - |
| 14.11.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,00% | - |
| 13.11.2024 | 1,54 | 1,59 | 1,53 | 1,58 | 1,94% | - |
| 12.11.2024 | 1,56 | 1,65 | 1,55 | 1,55 | -5,79% | - |
| 11.11.2024 | 1,61 | 1,67 | 1,61 | 1,64 | 1,23% | - |
| 08.11.2024 | 1,62 | 1,67 | 1,62 | 1,62 | 0,93% | - |
| 07.11.2024 | 1,61 | 1,70 | 1,60 | 1,61 | -0,62% | - |
| 06.11.2024 | 1,51 | 1,78 | 1,51 | 1,62 | 2,54% | - |
| 05.11.2024 | 1,50 | 1,62 | 1,50 | 1,58 | -0,32% | - |
| 04.11.2024 | 1,53 | 1,63 | 1,53 | 1,58 | -2,17% | - |
| 01.11.2024 | 1,50 | 1,65 | 1,50 | 1,62 | 2,54% | - |
| 31.10.2024 | 1,54 | 1,64 | 1,54 | 1,58 | -2,78% | - |
| 30.10.2024 | 1,58 | 1,67 | 1,58 | 1,62 | 1,89% | - |
| 29.10.2024 | 1,54 | 1,66 | 1,54 | 1,59 | -2,15% | - |
| 28.10.2024 | 1,68 | 1,70 | 1,63 | 1,63 | -4,41% | - |
| 25.10.2024 | 1,67 | 1,78 | 1,67 | 1,70 | -3,13% | - |
| 24.10.2024 | 1,77 | 1,82 | 1,76 | 1,76 | -1,40% | - |
| 23.10.2024 | 1,70 | 1,81 | 1,70 | 1,78 | 10,56% | - |
| 22.10.2024 | 1,73 | 1,75 | 1,61 | 1,61 | -7,74% | - |
| 21.10.2024 | 1,73 | 1,78 | 1,72 | 1,75 | 1,16% | - |
| 18.10.2024 | 1,71 | 1,78 | 1,70 | 1,73 | 0,00% | - |
| 17.10.2024 | 1,67 | 1,79 | 1,67 | 1,73 | -1,43% | - |
| 16.10.2024 | 1,61 | 1,79 | 1,61 | 1,75 | 2,64% | 400,00 |
| 15.10.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 2,40% | - |
| 14.10.2024 | 1,61 | 1,71 | 1,61 | 1,67 | -1,48% | - |
| 11.10.2024 | 1,59 | 1,72 | 1,59 | 1,69 | 0,90% | - |
| 10.10.2024 | 1,64 | 1,69 | 1,64 | 1,68 | 1,52% | - |
| 09.10.2024 | 1,52 | 1,69 | 1,52 | 1,65 | 3,77% | - |
| 08.10.2024 | 1,51 | 1,64 | 1,51 | 1,59 | 0,32% | - |
| 07.10.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -1,55% | - |
| 04.10.2024 | 1,51 | 1,65 | 1,51 | 1,61 | 1,26% | - |
| 03.10.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -2,75% | - |
| 02.10.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -2,10% | - |
| 01.10.2024 | 1,67 | 1,77 | 1,67 | 1,67 | -0,60% | - |
| 30.09.2024 | 1,57 | 1,70 | 1,57 | 1,68 | 6,67% | - |
| 27.09.2024 | 1,48 | 1,61 | 1,48 | 1,58 | 11,70% | - |
| 26.09.2024 | 1,44 | 1,55 | 1,41 | 1,41 | -7,24% | - |
| 25.09.2024 | 1,46 | 1,57 | 1,46 | 1,52 | -0,98% | - |
| 24.09.2024 | 1,50 | 1,62 | 1,50 | 1,54 | -2,85% | - |
| 23.09.2024 | 1,47 | 1,61 | 1,47 | 1,58 | -9,46% | - |
| 20.09.2024 | 1,53 | 1,75 | 1,53 | 1,75 | 14,05% | - |
| 19.09.2024 | 1,53 | 1,58 | 1,53 | 1,53 | -0,33% | - |
| 18.09.2024 | 1,53 | 1,72 | 1,49 | 1,54 | 0,00% | - |
| 17.09.2024 | 1,42 | 1,56 | 1,42 | 1,54 | 2,68% | - |
| 16.09.2024 | 1,40 | 1,52 | 1,40 | 1,50 | 1,70% | - |
| 13.09.2024 | 1,42 | 1,50 | 1,42 | 1,47 | 2,80% | - |
| 12.09.2024 | 1,40 | 1,46 | 1,40 | 1,43 | 1,42% | - |
| 11.09.2024 | 1,39 | 1,48 | 1,39 | 1,41 | -3,42% | - |
| 10.09.2024 | 1,49 | 1,58 | 1,46 | 1,46 | -6,71% | - |
| 09.09.2024 | 1,45 | 1,59 | 1,45 | 1,57 | 6,46% | - |
| 06.09.2024 | 1,53 | 1,61 | 1,45 | 1,47 | -5,47% | - |
| 05.09.2024 | 1,13 | 1,59 | 1,13 | 1,56 | 31,22% | - |
| 04.09.2024 | 1,13 | 1,22 | 1,13 | 1,19 | -0,42% | - |
| 03.09.2024 | 1,16 | 1,24 | 1,16 | 1,19 | -2,46% | - |
| 02.09.2024 | 1,26 | 1,30 | 1,22 | 1,22 | -4,31% | - |
| 30.08.2024 | 1,19 | 1,29 | 1,19 | 1,28 | 8,05% | - |
| 29.08.2024 | 1,24 | 1,28 | 1,18 | 1,18 | 0,00% | - |
| 28.08.2024 | 1,25 | 1,29 | 1,18 | 1,18 | -5,60% | - |
| 27.08.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,19% | - |
| 26.08.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 23.08.2024 | 1,19 | 1,29 | 1,19 | 1,27 | 0,40% | - |
| 22.08.2024 | 1,27 | 1,30 | 1,26 | 1,26 | -1,18% | - |
| 21.08.2024 | 1,19 | 1,41 | 1,19 | 1,28 | 1,59% | - |
| 20.08.2024 | 1,19 | 1,28 | 1,19 | 1,26 | -0,40% | - |
| 19.08.2024 | 1,17 | 1,26 | 1,17 | 1,26 | 2,44% | - |
| 16.08.2024 | 1,28 | 1,32 | 1,22 | 1,23 | -4,28% | - |
| 15.08.2024 | 1,17 | 1,32 | 1,17 | 1,29 | 4,90% | - |
| 14.08.2024 | 1,20 | 1,27 | 1,20 | 1,23 | 0,82% | - |
| 13.08.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 2,10% | - |
| 12.08.2024 | 1,17 | 1,25 | 1,17 | 1,19 | -3,64% | - |
| 09.08.2024 | 1,20 | 1,27 | 1,19 | 1,24 | 2,92% | - |
| 08.08.2024 | 1,11 | 1,21 | 1,11 | 1,20 | 3,90% | - |
| 07.08.2024 | 1,15 | 1,23 | 1,15 | 1,16 | 0,87% | - |
| 06.08.2024 | 1,09 | 1,24 | 1,09 | 1,15 | -0,43% | - |
| 05.08.2024 | 1,20 | 1,22 | 1,08 | 1,15 | -6,50% | - |