3,250$
-6,07%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,41 | 3,41 | 3,18 | 3,25 | -6,07% | 1.137.887,00 |
| 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 |
| 22.05.2025 | 3,83 | 4,05 | 3,77 | 3,93 | 2,48% | 1.277.180,00 |
| 21.05.2025 | 4,00 | 4,02 | 3,83 | 3,84 | -6,92% | 874.681,00 |
| 20.05.2025 | 4,22 | 4,28 | 4,10 | 4,12 | -3,96% | 1.102.614,00 |
| 19.05.2025 | 4,10 | 4,32 | 3,91 | 4,29 | 2,14% | 1.386.014,00 |
| 16.05.2025 | 4,26 | 4,33 | 4,15 | 4,20 | -1,06% | 1.527.780,00 |
| 15.05.2025 | 4,57 | 4,59 | 4,24 | 4,25 | -9,49% | 971.780,00 |
| 14.05.2025 | 5,18 | 5,30 | 4,58 | 4,69 | -9,11% | 1.902.376,00 |
| 13.05.2025 | 5,15 | 5,25 | 4,77 | 5,16 | 0,39% | 2.539.342,00 |
| 12.05.2025 | 3,91 | 5,24 | 3,91 | 5,14 | 46,44% | 4.876.224,00 |
| 09.05.2025 | 3,94 | 3,98 | 3,50 | 3,51 | -16,43% | 2.255.563,00 |
| 08.05.2025 | 4,02 | 4,33 | 4,01 | 4,20 | 5,79% | 1.829.861,00 |
| 07.05.2025 | 3,97 | 4,07 | 3,93 | 3,97 | 1,02% | 629.897,00 |
| 06.05.2025 | 3,90 | 4,08 | 3,79 | 3,93 | 0,77% | 1.016.990,00 |
| 05.05.2025 | 4,12 | 4,15 | 3,89 | 3,90 | -6,02% | 803.295,00 |
| 02.05.2025 | 4,11 | 4,22 | 4,02 | 4,15 | 1,97% | 1.019.340,00 |
| 01.05.2025 | 4,04 | 4,17 | 3,94 | 4,07 | 1,50% | 1.166.158,00 |
| 30.04.2025 | 3,95 | 4,03 | 3,81 | 4,01 | -1,47% | 1.061.950,00 |
| 29.04.2025 | 4,00 | 4,11 | 3,96 | 4,07 | 1,24% | 654.732,00 |
| 28.04.2025 | 4,29 | 4,37 | 3,97 | 4,02 | -6,51% | 724.434,00 |
| 25.04.2025 | 4,26 | 4,37 | 4,13 | 4,30 | -0,23% | 645.137,00 |
| 24.04.2025 | 4,11 | 4,40 | 4,01 | 4,31 | 6,16% | 1.340.596,00 |
| 23.04.2025 | 4,31 | 4,53 | 4,06 | 4,06 | -1,93% | 1.018.586,00 |
| 22.04.2025 | 4,11 | 4,27 | 4,10 | 4,14 | 2,48% | 972.187,00 |
| 21.04.2025 | 4,24 | 4,29 | 3,92 | 4,04 | -7,55% | 722.545,00 |
| 17.04.2025 | 4,10 | 4,40 | 4,02 | 4,37 | 8,71% | 1.498.257,00 |
| 16.04.2025 | 4,00 | 4,13 | 3,90 | 4,02 | -1,23% | 1.029.808,00 |
| 15.04.2025 | 4,27 | 4,42 | 4,02 | 4,07 | -4,68% | 971.877,00 |
| 14.04.2025 | 4,60 | 4,68 | 4,18 | 4,27 | -4,69% | 939.066,00 |
| 11.04.2025 | 4,61 | 4,61 | 4,32 | 4,48 | -2,61% | 1.246.220,00 |
| 10.04.2025 | 5,17 | 5,18 | 4,59 | 4,60 | -14,81% | 1.095.687,00 |
| 09.04.2025 | 4,36 | 5,42 | 4,31 | 5,40 | 20,27% | 1.406.227,00 |