3,165$
1,12%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,15 | 3,26 | 3,13 | 3,17 | 1,12% | 157.855,00 |
| 14.10.2025 | 2,97 | 3,16 | 2,97 | 3,13 | 2,96% | 623.265,00 |
| 13.10.2025 | 2,97 | 3,07 | 2,94 | 3,04 | 5,19% | 785.991,00 |
| 10.10.2025 | 3,15 | 3,18 | 2,89 | 2,89 | -7,37% | 1.181.960,00 |
| 09.10.2025 | 3,27 | 3,29 | 3,10 | 3,12 | -5,17% | 678.659,00 |
| 08.10.2025 | 3,23 | 3,34 | 3,23 | 3,29 | 2,17% | 887.050,00 |
| 07.10.2025 | 3,31 | 3,35 | 3,21 | 3,22 | -3,30% | 832.721,00 |
| 06.10.2025 | 3,30 | 3,49 | 3,27 | 3,33 | 1,68% | 715.512,00 |
| 03.10.2025 | 3,21 | 3,34 | 3,20 | 3,28 | 4,30% | 146.126,00 |
| 02.10.2025 | 3,31 | 3,37 | 3,13 | 3,14 | -5,14% | 1.051.929,00 |
| 01.10.2025 | 3,41 | 3,48 | 3,25 | 3,31 | -3,78% | 971.216,00 |
| 30.09.2025 | 3,60 | 3,61 | 3,36 | 3,44 | -4,71% | 1.278.176,00 |
| 29.09.2025 | 3,73 | 3,76 | 3,57 | 3,61 | -2,96% | 504.327,00 |
| 26.09.2025 | 3,98 | 4,01 | 3,68 | 3,72 | -6,53% | 998.572,00 |
| 25.09.2025 | 4,11 | 4,18 | 3,95 | 3,98 | -4,78% | 1.567.542,00 |
| 24.09.2025 | 4,07 | 4,24 | 4,06 | 4,18 | 3,21% | 1.152.796,00 |
| 23.09.2025 | 4,07 | 4,18 | 4,01 | 4,05 | 1,00% | 1.739.583,00 |
| 22.09.2025 | 3,44 | 4,04 | 3,43 | 4,01 | 15,90% | 3.196.129,00 |
| 19.09.2025 | 3,46 | 3,54 | 3,40 | 3,46 | -0,29% | 1.840.486,00 |
| 18.09.2025 | 3,34 | 3,49 | 3,31 | 3,47 | 5,31% | 942.357,00 |
| 17.09.2025 | 3,35 | 3,53 | 3,29 | 3,30 | -1,35% | 890.379,00 |
| 16.09.2025 | 3,37 | 3,42 | 3,20 | 3,34 | 0,00% | 1.432.541,00 |
| 15.09.2025 | 3,40 | 3,40 | 3,24 | 3,34 | 0,30% | 425.052,00 |
| 12.09.2025 | 3,39 | 3,48 | 3,29 | 3,33 | -1,77% | 665.140,00 |
| 11.09.2025 | 3,38 | 3,42 | 3,31 | 3,39 | 0,89% | 738.937,00 |
| 10.09.2025 | 3,30 | 3,37 | 3,20 | 3,36 | 0,90% | 773.718,00 |
| 09.09.2025 | 3,37 | 3,51 | 3,30 | 3,33 | -1,19% | 1.017.238,00 |
| 08.09.2025 | 3,30 | 3,37 | 3,10 | 3,37 | 3,06% | 1.571.934,00 |
| 05.09.2025 | 3,35 | 3,40 | 3,14 | 3,27 | -1,80% | 1.795.195,00 |
| 04.09.2025 | 3,21 | 3,37 | 3,21 | 3,33 | 3,42% | 670.080,00 |
| 03.09.2025 | 3,24 | 3,32 | 3,18 | 3,22 | -0,92% | 588.441,00 |
| 02.09.2025 | 3,41 | 3,41 | 3,18 | 3,25 | -6,07% | 1.135.972,00 |
| 29.08.2025 | 3,56 | 3,56 | 3,44 | 3,46 | -1,42% | 883.221,00 |
| 28.08.2025 | 3,37 | 3,58 | 3,35 | 3,51 | 4,78% | 1.598.507,00 |
| 27.08.2025 | 3,18 | 3,37 | 3,10 | 3,35 | 7,37% | 1.481.664,00 |
| 26.08.2025 | 3,07 | 3,18 | 3,01 | 3,12 | 2,63% | 3.977.347,00 |
| 25.08.2025 | 3,12 | 3,12 | 3,00 | 3,04 | -2,56% | 1.195.608,00 |
| 22.08.2025 | 2,98 | 3,20 | 2,89 | 3,12 | 4,70% | 2.772.601,00 |
| 21.08.2025 | 2,70 | 3,00 | 2,70 | 2,98 | 9,16% | 2.569.690,00 |
| 20.08.2025 | 2,67 | 2,78 | 2,59 | 2,73 | 1,87% | 1.392.359,00 |
| 19.08.2025 | 2,88 | 2,92 | 2,66 | 2,68 | -6,94% | 1.379.903,00 |
| 18.08.2025 | 2,74 | 2,98 | 2,74 | 2,88 | 3,60% | 3.046.738,00 |
| 15.08.2025 | 2,65 | 2,87 | 2,65 | 2,78 | 4,91% | 1.854.197,00 |
| 14.08.2025 | 2,91 | 2,91 | 2,64 | 2,65 | -9,25% | 1.577.482,00 |
| 13.08.2025 | 2,77 | 3,06 | 2,76 | 2,92 | 7,35% | 2.358.252,00 |
| 12.08.2025 | 2,78 | 2,87 | 2,69 | 2,72 | -2,51% | 1.562.510,00 |
| 11.08.2025 | 2,53 | 2,86 | 2,53 | 2,79 | 13,41% | 3.103.477,00 |
| 08.08.2025 | 3,00 | 3,10 | 2,22 | 2,46 | -32,79% | 10.418.876,00 |
| 07.08.2025 | 3,61 | 3,71 | 3,54 | 3,66 | 1,95% | 1.221.992,00 |
| 06.08.2025 | 3,62 | 3,70 | 3,59 | 3,59 | -0,28% | 719.199,00 |
| 05.08.2025 | 3,60 | 3,66 | 3,52 | 3,60 | 0,00% | 684.198,00 |
| 04.08.2025 | 3,62 | 3,71 | 3,53 | 3,60 | 0,28% | 1.096.505,00 |
| 01.08.2025 | 3,87 | 3,91 | 3,48 | 3,59 | -6,39% | 2.312.745,00 |
| 31.07.2025 | 3,90 | 3,98 | 3,78 | 3,84 | -1,67% | 1.113.510,00 |
| 30.07.2025 | 4,01 | 4,14 | 3,88 | 3,90 | -1,64% | 940.356,00 |
| 29.07.2025 | 4,26 | 4,26 | 3,88 | 3,97 | -6,71% | 1.467.560,00 |
| 28.07.2025 | 4,41 | 4,43 | 4,22 | 4,25 | -2,97% | 886.526,00 |
| 25.07.2025 | 4,44 | 4,48 | 4,34 | 4,38 | -0,23% | 779.383,00 |
| 24.07.2025 | 4,65 | 4,65 | 4,32 | 4,39 | -6,99% | 1.156.688,00 |
| 23.07.2025 | 4,66 | 5,10 | 4,60 | 4,72 | 1,94% | 1.131.444,00 |
| 22.07.2025 | 4,65 | 4,77 | 4,61 | 4,63 | -0,22% | 892.158,00 |
| 21.07.2025 | 4,70 | 4,96 | 4,45 | 4,64 | -1,28% | 929.543,00 |
| 18.07.2025 | 4,79 | 4,86 | 4,61 | 4,70 | -1,05% | 698.080,00 |
| 17.07.2025 | 4,68 | 5,10 | 4,63 | 4,75 | 1,93% | 1.146.286,00 |
| 16.07.2025 | 4,63 | 4,73 | 4,55 | 4,66 | 2,42% | 537.686,00 |
| 15.07.2025 | 4,61 | 4,65 | 4,45 | 4,55 | -0,66% | 648.255,00 |
| 14.07.2025 | 4,53 | 4,64 | 4,49 | 4,58 | 0,66% | 406.783,00 |
| 11.07.2025 | 4,53 | 4,67 | 4,42 | 4,55 | -0,44% | 696.110,00 |
| 10.07.2025 | 4,40 | 4,72 | 4,37 | 4,57 | 3,63% | 745.841,00 |
| 09.07.2025 | 4,33 | 4,49 | 4,27 | 4,41 | 1,97% | 1.579.658,00 |
| 08.07.2025 | 4,32 | 4,37 | 4,21 | 4,33 | -0,57% | 1.408.183,00 |
| 07.07.2025 | 4,77 | 4,79 | 4,27 | 4,35 | -10,49% | 2.258.545,00 |
| 03.07.2025 | 4,85 | 4,96 | 4,76 | 4,86 | 0,41% | 601.969,00 |
| 02.07.2025 | 4,70 | 4,95 | 4,67 | 4,84 | 3,31% | 766.722,00 |
| 01.07.2025 | 4,75 | 4,94 | 4,66 | 4,69 | -1,68% | 893.654,00 |
| 30.06.2025 | 4,84 | 4,90 | 4,70 | 4,77 | -0,52% | 817.676,00 |
| 27.06.2025 | 5,13 | 5,17 | 4,76 | 4,79 | -5,34% | 1.233.999,00 |
| 26.06.2025 | 5,06 | 5,16 | 4,99 | 5,06 | 0,20% | 518.444,00 |
| 25.06.2025 | 5,02 | 5,17 | 4,88 | 5,05 | 0,80% | 1.023.796,00 |
| 24.06.2025 | 4,88 | 5,15 | 4,82 | 5,01 | 2,87% | 940.622,00 |
| 23.06.2025 | 4,75 | 4,91 | 4,65 | 4,87 | 0,62% | 540.911,00 |
| 20.06.2025 | 5,05 | 5,10 | 4,77 | 4,84 | -1,22% | 2.241.670,00 |
| 18.06.2025 | 4,90 | 5,39 | 4,84 | 4,90 | 3,38% | 1.402.184,00 |
| 17.06.2025 | 4,99 | 5,01 | 4,72 | 4,74 | -6,51% | 849.452,00 |
| 16.06.2025 | 5,18 | 5,23 | 4,89 | 5,07 | -1,17% | 853.866,00 |
| 13.06.2025 | 5,06 | 5,29 | 5,03 | 5,13 | -1,35% | 2.156.491,00 |
| 12.06.2025 | 5,17 | 5,31 | 5,11 | 5,20 | -0,76% | 791.460,00 |
| 11.06.2025 | 5,17 | 5,36 | 5,10 | 5,24 | 1,75% | 971.957,00 |
| 10.06.2025 | 5,16 | 5,20 | 5,02 | 5,15 | 0,39% | 821.369,00 |
| 09.06.2025 | 4,90 | 5,33 | 4,90 | 5,13 | 6,65% | 1.584.192,00 |
| 06.06.2025 | 4,43 | 4,83 | 4,42 | 4,81 | 8,82% | 1.236.070,00 |
| 05.06.2025 | 4,30 | 4,54 | 4,20 | 4,42 | 4,74% | 1.278.073,00 |
| 04.06.2025 | 4,42 | 4,52 | 4,19 | 4,22 | -4,52% | 779.722,00 |
| 03.06.2025 | 4,20 | 4,61 | 4,08 | 4,42 | 6,25% | 1.099.662,00 |
| 02.06.2025 | 4,19 | 4,20 | 4,00 | 4,16 | -0,72% | 729.518,00 |
| 30.05.2025 | 4,19 | 4,23 | 4,05 | 4,19 | -0,95% | 1.035.094,00 |
| 29.05.2025 | 3,98 | 4,39 | 3,93 | 4,23 | 8,74% | 1.423.262,00 |
| 28.05.2025 | 4,01 | 4,05 | 3,86 | 3,89 | -4,19% | 855.554,00 |
| 27.05.2025 | 3,99 | 4,14 | 3,92 | 4,06 | 3,84% | 1.045.526,00 |
| 23.05.2025 | 3,80 | 3,99 | 3,75 | 3,91 | -0,51% | 1.173.491,00 |