1,490€
-1,97%
Echtzeit-Aktienkurs FUNDING CIRCLE LS-,001
Bid:
Ask:
Aktienkurse zur FUNDING CIRCLE LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 2,00 | 2,07 | 1,73 | 1,73 | 2,98% | - |
| 20.04.2026 | 2,03 | 2,03 | 1,68 | 1,68 | -1,75% | - |
| 17.04.2026 | 1,88 | 2,04 | 1,71 | 1,71 | 3,01% | - |
| 16.04.2026 | 1,86 | 1,98 | 1,66 | 1,66 | -14,87% | - |
| 15.04.2026 | 1,92 | 1,95 | 1,70 | 1,95 | 21,12% | - |
| 14.04.2026 | 1,72 | 1,92 | 1,61 | 1,61 | 5,92% | - |
| 13.04.2026 | 1,72 | 1,85 | 1,52 | 1,52 | -1,94% | - |
| 10.04.2026 | 1,72 | 1,85 | 1,55 | 1,55 | -14,60% | - |
| 09.04.2026 | 1,80 | 1,83 | 1,58 | 1,82 | 17,10% | - |
| 08.04.2026 | 1,76 | 1,85 | 1,47 | 1,55 | 5,44% | - |
| 07.04.2026 | 1,46 | 1,76 | 1,46 | 1,47 | 2,08% | - |
| 02.04.2026 | 1,70 | 1,73 | 1,44 | 1,44 | 0,70% | - |
| 01.04.2026 | 1,67 | 1,71 | 1,43 | 1,43 | 2,14% | - |
| 31.03.2026 | 1,60 | 1,68 | 1,40 | 1,40 | -0,71% | - |
| 30.03.2026 | 1,65 | 1,70 | 1,41 | 1,41 | -17,06% | - |
| 27.03.2026 | 1,47 | 1,75 | 1,43 | 1,70 | 15,65% | - |
| 26.03.2026 | 1,78 | 1,78 | 1,47 | 1,47 | -2,00% | - |
| 25.03.2026 | 1,53 | 1,80 | 1,50 | 1,50 | -1,96% | - |
| 24.03.2026 | 1,71 | 1,77 | 1,50 | 1,53 | 6,99% | - |
| 23.03.2026 | 1,69 | 1,72 | 1,43 | 1,43 | 0,70% | - |
| 20.03.2026 | 1,47 | 1,75 | 1,42 | 1,42 | -2,74% | - |
| 19.03.2026 | 1,67 | 1,78 | 1,46 | 1,46 | -2,01% | - |
| 18.03.2026 | 1,66 | 1,78 | 1,49 | 1,49 | 2,05% | - |
| 17.03.2026 | 1,65 | 1,75 | 1,46 | 1,46 | -16,81% | - |
| 16.03.2026 | 1,78 | 1,78 | 1,52 | 1,76 | 14,71% | - |
| 13.03.2026 | 1,72 | 1,85 | 1,53 | 1,53 | 0,00% | - |
| 12.03.2026 | 1,79 | 1,87 | 1,53 | 1,53 | -4,97% | - |
| 11.03.2026 | 1,83 | 1,93 | 1,61 | 1,61 | -9,55% | - |
| 10.03.2026 | 1,60 | 1,94 | 1,60 | 1,78 | 10,56% | 378,00 |
| 09.03.2026 | 1,72 | 1,92 | 1,58 | 1,61 | 1,90% | - |
| 06.03.2026 | 1,72 | 1,89 | 1,52 | 1,58 | 3,95% | - |
| 05.03.2026 | 1,79 | 1,90 | 1,52 | 1,52 | -5,00% | - |
| 04.03.2026 | 1,52 | 1,92 | 1,52 | 1,60 | 4,58% | - |
| 03.03.2026 | 1,74 | 1,86 | 1,53 | 1,53 | -2,55% | - |
| 02.03.2026 | 1,88 | 1,88 | 1,56 | 1,57 | -0,63% | - |
| 27.02.2026 | 1,58 | 1,90 | 1,58 | 1,58 | -2,47% | - |
| 26.02.2026 | 1,84 | 1,93 | 1,62 | 1,62 | -10,50% | - |
| 25.02.2026 | 1,84 | 1,95 | 1,71 | 1,81 | -6,46% | 60,00 |
| 24.02.2026 | 1,85 | 1,95 | 1,64 | 1,94 | 18,71% | - |
| 23.02.2026 | 1,61 | 1,95 | 1,61 | 1,63 | -2,40% | - |
| 20.02.2026 | 1,90 | 1,99 | 1,63 | 1,67 | -0,60% | - |
| 19.02.2026 | 1,98 | 2,00 | 1,68 | 1,68 | 0,60% | - |
| 18.02.2026 | 1,87 | 2,00 | 1,67 | 1,67 | 1,21% | - |
| 17.02.2026 | 1,91 | 1,99 | 1,65 | 1,65 | -3,51% | - |
| 16.02.2026 | 1,89 | 2,04 | 1,68 | 1,71 | -11,40% | - |
| 13.02.2026 | 1,99 | 2,00 | 1,67 | 1,93 | 15,57% | - |
| 12.02.2026 | 1,82 | 1,99 | 1,67 | 1,67 | -9,97% | - |
| 11.02.2026 | 1,91 | 1,97 | 1,66 | 1,86 | -7,25% | - |
| 10.02.2026 | 2,04 | 2,04 | 1,72 | 2,00 | 17,65% | - |
| 09.02.2026 | 1,97 | 2,04 | 1,70 | 1,70 | -7,10% | - |
| 06.02.2026 | 1,92 | 2,04 | 1,79 | 1,83 | 7,65% | - |
| 05.02.2026 | 1,75 | 2,09 | 1,70 | 1,70 | -3,95% | - |
| 04.02.2026 | 2,02 | 2,11 | 1,77 | 1,77 | -4,84% | - |
| 03.02.2026 | 1,97 | 2,16 | 1,81 | 1,86 | -1,33% | - |
| 02.02.2026 | 2,04 | 2,13 | 1,86 | 1,89 | -14,32% | - |
| 30.01.2026 | 2,19 | 2,20 | 1,91 | 2,20 | 12,24% | - |
| 29.01.2026 | 2,13 | 2,21 | 1,90 | 1,96 | -13,27% | - |
| 28.01.2026 | 2,31 | 2,31 | 1,97 | 2,26 | 17,10% | - |
| 27.01.2026 | 2,13 | 2,31 | 1,93 | 1,93 | -5,39% | - |
| 26.01.2026 | 2,22 | 2,23 | 1,94 | 2,04 | -8,31% | - |
| 23.01.2026 | 1,86 | 2,23 | 1,84 | 2,23 | 22,25% | 3.600,00 |
| 22.01.2026 | 1,69 | 1,92 | 1,69 | 1,82 | 5,51% | - |
| 21.01.2026 | 1,67 | 1,73 | 1,65 | 1,73 | 2,99% | - |
| 20.01.2026 | 1,53 | 1,76 | 1,50 | 1,68 | 7,37% | - |
| 19.01.2026 | 1,53 | 1,60 | 1,39 | 1,56 | 9,86% | - |
| 16.01.2026 | 1,55 | 1,61 | 1,42 | 1,42 | -5,02% | - |
| 15.01.2026 | 1,53 | 1,59 | 1,39 | 1,50 | -5,97% | - |
| 14.01.2026 | 1,53 | 1,59 | 1,38 | 1,59 | 15,22% | - |
| 13.01.2026 | 1,52 | 1,60 | 1,38 | 1,38 | -12,93% | - |
| 12.01.2026 | 1,55 | 1,61 | 1,41 | 1,59 | 13,21% | - |
| 09.01.2026 | 1,48 | 1,61 | 1,40 | 1,40 | -12,50% | - |
| 08.01.2026 | 1,42 | 1,61 | 1,42 | 1,60 | 12,68% | - |
| 07.01.2026 | 1,61 | 1,62 | 1,42 | 1,42 | -6,89% | - |
| 06.01.2026 | 1,60 | 1,60 | 1,50 | 1,53 | 2,35% | - |
| 05.01.2026 | 1,57 | 1,57 | 1,45 | 1,49 | 4,56% | - |
| 02.01.2026 | 1,53 | 1,59 | 1,42 | 1,43 | -2,73% | - |
| 30.12.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 6,16% | - |
| 29.12.2025 | 1,41 | 1,50 | 1,38 | 1,38 | -4,50% | - |
| 23.12.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 7,84% | - |
| 22.12.2025 | 1,42 | 1,45 | 1,34 | 1,34 | -6,29% | - |
| 19.12.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 18.12.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 3,62% | - |
| 17.12.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 6,98% | - |
| 16.12.2025 | 1,38 | 1,42 | 1,29 | 1,29 | -11,64% | - |
| 15.12.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -0,34% | - |
| 12.12.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,74% | - |
| 11.12.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 3,97% | - |
| 10.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -3,15% | - |