6,865$
4,49%
Echtzeit-Aktienkurs Funko Inc.
Bid:
Ask:
Aktienkurse zur Funko Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,60 | 6,88 | 6,60 | 6,87 | 4,49% | 969.211,00 |
| 19.10.2026 | 6,59 | 6,72 | 6,49 | 6,58 | -0,83% | 823.582,00 |
| 16.10.2026 | 6,83 | 6,91 | 6,45 | 6,63 | -2,79% | 2.065.064,00 |
| 15.10.2026 | 6,44 | 6,87 | 6,44 | 6,82 | 7,40% | 1.201.294,00 |
| 14.10.2026 | 6,42 | 6,46 | 6,21 | 6,35 | -2,61% | 738.206,00 |
| 13.10.2026 | 6,46 | 6,59 | 6,40 | 6,52 | 0,77% | 435.033,00 |
| 12.10.2026 | 6,40 | 6,54 | 6,33 | 6,47 | 0,47% | 591.622,00 |
| 09.10.2026 | 6,50 | 6,63 | 6,40 | 6,44 | -0,92% | 694.303,00 |
| 08.10.2026 | 6,22 | 6,60 | 6,16 | 6,50 | 3,09% | 1.324.753,00 |
| 07.10.2026 | 6,11 | 6,42 | 6,06 | 6,31 | 3,28% | 915.605,00 |
| 06.10.2026 | 6,11 | 6,30 | 6,08 | 6,11 | 0,41% | 716.173,00 |
| 05.10.2026 | 5,83 | 6,09 | 5,75 | 6,08 | 3,75% | 762.356,00 |
| 02.10.2026 | 5,64 | 5,91 | 5,60 | 5,86 | 4,83% | 475.122,00 |
| 01.10.2026 | 5,39 | 5,84 | 5,30 | 5,59 | 3,52% | 1.813.383,00 |
| 30.09.2026 | 5,36 | 5,49 | 5,30 | 5,40 | 1,12% | 916.276,00 |
| 29.09.2026 | 5,44 | 5,47 | 5,28 | 5,34 | -2,20% | 629.276,00 |
| 28.09.2026 | 5,41 | 5,54 | 5,33 | 5,46 | -0,73% | 680.359,00 |
| 25.09.2026 | 5,46 | 5,68 | 5,31 | 5,50 | 0,82% | 660.535,00 |
| 24.09.2026 | 5,31 | 5,50 | 5,31 | 5,46 | 2,54% | 769.410,00 |
| 23.09.2026 | 5,59 | 5,59 | 5,25 | 5,32 | -5,51% | 1.778.155,00 |
| 22.09.2026 | 5,41 | 5,64 | 5,38 | 5,63 | 3,30% | 680.925,00 |
| 21.09.2026 | 5,40 | 5,55 | 5,35 | 5,45 | 1,30% | 808.056,00 |
| 18.09.2026 | 5,43 | 5,53 | 5,24 | 5,38 | 0,37% | 1.811.566,00 |
| 17.09.2026 | 5,36 | 5,41 | 5,25 | 5,36 | 1,71% | 674.065,00 |
| 16.09.2026 | 5,34 | 5,51 | 5,25 | 5,27 | -1,22% | 701.527,00 |
| 15.09.2026 | 5,39 | 5,45 | 5,22 | 5,34 | -2,20% | 836.827,00 |
| 14.09.2026 | 5,44 | 5,52 | 5,39 | 5,46 | -0,27% | 998.906,00 |
| 11.09.2026 | 5,53 | 5,55 | 5,36 | 5,47 | 1,20% | 1.401.098,00 |
| 10.09.2026 | 5,35 | 5,43 | 5,29 | 5,41 | 0,28% | 636.848,00 |
| 09.09.2026 | 5,64 | 5,77 | 5,38 | 5,39 | -5,36% | 946.363,00 |
| 08.09.2026 | 5,66 | 5,80 | 5,60 | 5,70 | 0,26% | 971.576,00 |
| 04.09.2026 | 5,57 | 5,81 | 5,57 | 5,68 | -0,18% | 858.563,00 |
| 03.09.2026 | 6,06 | 6,14 | 5,65 | 5,69 | -5,01% | 1.693.928,00 |
| 02.09.2026 | 6,25 | 6,30 | 5,98 | 5,99 | -3,23% | 1.448.418,00 |
| 01.09.2026 | 6,60 | 6,77 | 6,17 | 6,19 | -7,89% | 2.350.065,00 |
| 31.08.2026 | 7,06 | 7,06 | 6,68 | 6,72 | -5,35% | 1.170.351,00 |
| 28.08.2026 | 6,77 | 7,35 | 6,75 | 7,10 | 5,65% | 1.443.025,00 |
| 27.08.2026 | 6,94 | 7,03 | 6,57 | 6,72 | 5,33% | 1.131.031,00 |
| 26.08.2026 | 6,68 | 6,82 | 6,36 | 6,38 | -5,34% | 676.985,00 |
| 25.08.2026 | 6,85 | 6,85 | 6,58 | 6,74 | -1,89% | 796.479,00 |
| 24.08.2026 | 6,70 | 6,95 | 6,60 | 6,87 | 5,69% | 1.112.135,00 |
| 21.08.2026 | 6,29 | 6,59 | 6,29 | 6,50 | 4,67% | 810.194,00 |
| 20.08.2026 | 5,85 | 6,29 | 5,83 | 6,21 | 4,19% | 842.946,00 |
| 19.08.2026 | 6,20 | 6,34 | 5,92 | 5,96 | -3,72% | 900.409,00 |
| 18.08.2026 | 6,06 | 6,29 | 5,95 | 6,19 | 1,31% | 744.681,00 |
| 17.08.2026 | 6,03 | 6,20 | 6,03 | 6,11 | -0,49% | 954.133,00 |
| 14.08.2026 | 5,96 | 6,24 | 5,96 | 6,14 | 2,68% | 760.122,00 |
| 13.08.2026 | 5,94 | 6,09 | 5,87 | 5,98 | 1,01% | 733.819,00 |
| 12.08.2026 | 6,08 | 6,08 | 5,70 | 5,92 | -0,25% | 1.141.126,00 |
| 11.08.2026 | 6,44 | 6,45 | 5,93 | 5,94 | -4,12% | 1.678.225,00 |
| 10.08.2026 | 5,97 | 6,54 | 5,90 | 6,19 | 5,27% | 3.317.807,00 |
| 07.08.2026 | 6,91 | 7,04 | 5,62 | 5,88 | 11,36% | 3.280.385,00 |
| 06.08.2026 | 5,55 | 5,59 | 5,14 | 5,28 | -6,13% | 2.980.376,00 |
| 05.08.2026 | 5,81 | 5,83 | 5,62 | 5,63 | -2,17% | 666.340,00 |
| 04.08.2026 | 5,76 | 5,86 | 5,64 | 5,75 | -0,52% | 795.608,00 |
| 03.08.2026 | 5,93 | 6,14 | 5,77 | 5,78 | -0,86% | 741.517,00 |
| 31.07.2026 | 6,10 | 6,19 | 5,81 | 5,83 | -3,40% | 1.311.627,00 |
| 30.07.2026 | 6,20 | 6,25 | 5,99 | 6,04 | -2,66% | 1.214.258,00 |
| 29.07.2026 | 6,29 | 6,41 | 6,02 | 6,20 | -2,29% | 1.140.937,00 |
| 28.07.2026 | 6,29 | 6,58 | 6,23 | 6,35 | 3,85% | 1.290.136,00 |
| 27.07.2026 | 5,94 | 6,26 | 5,93 | 6,11 | 5,53% | 1.106.213,00 |
| 24.07.2026 | 5,78 | 5,92 | 5,69 | 5,79 | 1,40% | 434.659,00 |
| 23.07.2026 | 5,94 | 5,95 | 5,65 | 5,71 | -4,19% | 486.557,00 |
| 22.07.2026 | 5,79 | 5,98 | 5,74 | 5,96 | 2,74% | 906.603,00 |
| 21.07.2026 | 5,75 | 5,92 | 5,73 | 5,80 | 3,04% | 516.263,00 |
| 20.07.2026 | 5,90 | 5,90 | 5,62 | 5,63 | -3,26% | 418.663,00 |
| 17.07.2026 | 5,76 | 5,90 | 5,70 | 5,82 | -1,36% | 381.923,00 |
| 16.07.2026 | 5,62 | 5,94 | 5,57 | 5,90 | 4,52% | 445.717,00 |
| 15.07.2026 | 5,60 | 5,89 | 5,58 | 5,65 | 1,62% | 441.749,00 |
| 14.07.2026 | 5,68 | 5,78 | 5,47 | 5,56 | -3,22% | 1.313.343,00 |
| 13.07.2026 | 5,55 | 5,79 | 5,54 | 5,74 | 2,87% | 508.000,00 |
| 10.07.2026 | 5,37 | 5,66 | 5,34 | 5,58 | 3,91% | 433.633,00 |
| 09.07.2026 | 5,29 | 5,42 | 5,26 | 5,37 | 1,32% | 420.324,00 |
| 08.07.2026 | 5,35 | 5,35 | 5,18 | 5,30 | -1,85% | 610.776,00 |
| 07.07.2026 | 5,53 | 5,57 | 5,31 | 5,40 | -2,70% | 472.902,00 |
| 06.07.2026 | 5,51 | 5,66 | 5,32 | 5,55 | 0,73% | 545.114,00 |
| 02.07.2026 | 5,70 | 5,78 | 5,37 | 5,51 | -3,42% | 968.884,00 |
| 01.07.2026 | 5,84 | 5,90 | 5,59 | 5,71 | -2,98% | 588.045,00 |
| 30.06.2026 | 5,82 | 5,94 | 5,65 | 5,88 | 0,17% | 730.275,00 |
| 29.06.2026 | 5,82 | 5,93 | 5,72 | 5,87 | 1,21% | 485.096,00 |
| 26.06.2026 | 5,66 | 5,90 | 5,56 | 5,80 | 2,65% | 1.296.412,00 |
| 25.06.2026 | 5,65 | 5,79 | 5,50 | 5,65 | 0,00% | 578.129,00 |
| 24.06.2026 | 5,33 | 5,76 | 5,33 | 5,65 | 5,02% | 536.632,00 |
| 23.06.2026 | 5,26 | 5,49 | 5,22 | 5,38 | 1,51% | 636.075,00 |
| 22.06.2026 | 5,47 | 5,54 | 5,23 | 5,30 | -3,28% | 621.579,00 |
| 18.06.2026 | 5,23 | 5,49 | 5,13 | 5,48 | 7,66% | 766.908,00 |
| 17.06.2026 | 5,50 | 5,59 | 5,09 | 5,09 | -7,12% | 560.910,00 |
| 16.06.2026 | 5,48 | 5,62 | 5,43 | 5,48 | 0,09% | 471.685,00 |
| 15.06.2026 | 5,46 | 5,61 | 5,39 | 5,48 | 1,77% | 466.179,00 |
| 12.06.2026 | 5,45 | 5,54 | 5,31 | 5,38 | -0,74% | 610.905,00 |
| 11.06.2026 | 5,18 | 5,46 | 5,15 | 5,42 | 4,23% | 762.184,00 |
| 10.06.2026 | 5,16 | 5,36 | 5,12 | 5,20 | 0,19% | 425.757,00 |
| 09.06.2026 | 5,26 | 5,42 | 5,04 | 5,19 | -1,09% | 899.547,00 |
| 08.06.2026 | 5,14 | 5,32 | 5,08 | 5,25 | 2,88% | 591.594,00 |
| 05.06.2026 | 5,25 | 5,33 | 5,04 | 5,10 | -3,41% | 702.322,00 |
| 04.06.2026 | 5,27 | 5,45 | 5,18 | 5,28 | 0,76% | 395.999,00 |
| 03.06.2026 | 5,24 | 5,25 | 5,12 | 5,24 | -1,13% | 474.489,00 |
| 02.06.2026 | 5,58 | 5,59 | 5,24 | 5,30 | -5,19% | 573.639,00 |
| 01.06.2026 | 5,58 | 5,63 | 5,47 | 5,59 | -1,58% | 633.133,00 |
| 29.05.2026 | 5,45 | 5,82 | 5,42 | 5,68 | 3,37% | 1.322.915,00 |