1,250€
-4,94%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,34 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 31.03.2025 | 1,29 | 1,39 | 1,29 | 1,33 | -2,57% | - |
| 28.03.2025 | 1,45 | 1,48 | 1,36 | 1,36 | -6,53% | - |
| 27.03.2025 | 1,35 | 1,48 | 1,35 | 1,46 | 2,11% | - |
| 26.03.2025 | 1,37 | 1,48 | 1,37 | 1,43 | -1,38% | - |
| 25.03.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 1,76% | - |
| 24.03.2025 | 1,39 | 1,46 | 1,39 | 1,42 | 1,43% | - |
| 21.03.2025 | 1,36 | 1,56 | 1,36 | 1,40 | 2,19% | - |
| 20.03.2025 | 1,29 | 1,40 | 1,29 | 1,37 | 1,11% | - |
| 19.03.2025 | 1,30 | 1,37 | 1,30 | 1,36 | 3,44% | - |
| 18.03.2025 | 1,22 | 1,46 | 1,22 | 1,31 | 1,95% | - |
| 17.03.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,39% | - |
| 14.03.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 3,64% | - |
| 13.03.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,00% | - |
| 12.03.2025 | 1,16 | 1,25 | 1,16 | 1,24 | 6,01% | - |
| 11.03.2025 | 1,12 | 1,20 | 1,12 | 1,17 | -1,27% | - |
| 10.03.2025 | 1,12 | 1,21 | 1,12 | 1,18 | 0,00% | - |
| 07.03.2025 | 1,15 | 1,24 | 1,15 | 1,18 | 2,61% | - |
| 06.03.2025 | 1,25 | 1,33 | 1,15 | 1,15 | -8,37% | - |
| 05.03.2025 | 1,23 | 1,41 | 1,23 | 1,26 | 1,21% | - |
| 04.03.2025 | 1,25 | 1,33 | 1,24 | 1,24 | -6,06% | - |
| 03.03.2025 | 1,31 | 1,49 | 1,30 | 1,32 | 0,00% | - |
| 28.02.2025 | 1,30 | 1,46 | 1,29 | 1,32 | 1,15% | - |
| 27.02.2025 | 1,27 | 1,35 | 1,27 | 1,31 | -2,25% | - |
| 26.02.2025 | 1,28 | 1,36 | 1,28 | 1,34 | 3,89% | - |
| 25.02.2025 | 1,25 | 1,34 | 1,25 | 1,29 | -2,28% | - |
| 24.02.2025 | 1,29 | 1,37 | 1,29 | 1,32 | -3,31% | - |
| 21.02.2025 | 1,28 | 1,39 | 1,28 | 1,36 | 1,12% | - |
| 20.02.2025 | 1,25 | 1,37 | 1,25 | 1,35 | 8,47% | - |
| 19.02.2025 | 1,23 | 1,34 | 1,23 | 1,24 | -4,62% | - |
| 18.02.2025 | 1,29 | 1,37 | 1,29 | 1,30 | -4,06% | - |
| 17.02.2025 | 1,26 | 1,37 | 1,26 | 1,36 | 1,50% | - |
| 14.02.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 0,38% | - |
| 13.02.2025 | 1,24 | 1,36 | 1,24 | 1,33 | 1,53% | - |
| 12.02.2025 | 1,24 | 1,35 | 1,24 | 1,31 | 0,38% | - |
| 11.02.2025 | 1,21 | 1,33 | 1,21 | 1,31 | 1,56% | - |
| 10.02.2025 | 1,31 | 1,34 | 1,24 | 1,29 | -2,65% | - |
| 07.02.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -0,38% | - |
| 06.02.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 05.02.2025 | 1,22 | 1,35 | 1,22 | 1,33 | 3,11% | - |
| 04.02.2025 | 1,44 | 1,51 | 1,10 | 1,29 | -15,74% | - |
| 03.02.2025 | 1,49 | 1,55 | 1,49 | 1,53 | -0,33% | - |
| 31.01.2025 | 1,51 | 1,56 | 1,50 | 1,53 | 0,99% | - |
| 30.01.2025 | 1,48 | 1,58 | 1,48 | 1,52 | -2,88% | - |
| 29.01.2025 | 1,48 | 1,60 | 1,48 | 1,56 | 0,32% | - |
| 28.01.2025 | 1,45 | 1,58 | 1,45 | 1,56 | 1,97% | - |
| 27.01.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 0,66% | - |
| 24.01.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -0,33% | - |
| 23.01.2025 | 1,46 | 1,56 | 1,46 | 1,52 | -1,62% | - |
| 22.01.2025 | 1,57 | 1,63 | 1,54 | 1,55 | -2,22% | - |
| 21.01.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 2,60% | - |
| 20.01.2025 | 1,55 | 1,59 | 1,54 | 1,54 | -1,28% | - |
| 17.01.2025 | 1,56 | 1,61 | 1,55 | 1,56 | -0,64% | - |
| 16.01.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 3,29% | - |
| 15.01.2025 | 1,41 | 1,54 | 1,41 | 1,52 | 5,56% | - |
| 14.01.2025 | 1,35 | 1,46 | 1,35 | 1,44 | 1,41% | - |
| 13.01.2025 | 1,34 | 1,45 | 1,34 | 1,42 | 0,00% | - |
| 10.01.2025 | 1,46 | 1,50 | 1,42 | 1,42 | -3,40% | - |
| 09.01.2025 | 1,39 | 1,49 | 1,39 | 1,47 | 0,34% | - |
| 08.01.2025 | 1,49 | 1,60 | 1,46 | 1,47 | -6,69% | - |
| 07.01.2025 | 1,54 | 1,65 | 1,54 | 1,57 | -3,38% | - |
| 06.01.2025 | 1,64 | 1,68 | 1,62 | 1,63 | -1,22% | - |
| 03.01.2025 | 1,64 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 02.01.2025 | 1,56 | 1,68 | 1,56 | 1,65 | 0,92% | - |
| 30.12.2024 | 1,56 | 1,64 | 1,56 | 1,64 | -0,91% | - |
| 27.12.2024 | 1,63 | 1,66 | 1,62 | 1,65 | 3,45% | - |
| 23.12.2024 | 1,46 | 1,62 | 1,46 | 1,60 | 3,57% | - |
| 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% | - |