1,490€
7,97%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,52 | 1,55 | 1,50 | 1,51 | 9,06% | - |
| 14.10.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,72% | - |
| 13.10.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 0,00% | - |
| 10.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 09.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 08.10.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 07.10.2025 | 1,34 | 1,53 | 1,34 | 1,40 | 1,45% | 700,00 |
| 06.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | - |
| 03.10.2025 | 1,33 | 1,40 | 1,33 | 1,38 | -1,43% | - |
| 02.10.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 01.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | - |
| 30.09.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | - |
| 29.09.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 26.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,47% | - |
| 25.09.2025 | 1,36 | 1,39 | 1,36 | 1,36 | -2,16% | - |
| 24.09.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 1,46% | - |
| 23.09.2025 | 1,34 | 1,39 | 1,34 | 1,37 | -0,72% | - |
| 22.09.2025 | 1,33 | 1,38 | 1,33 | 1,38 | -0,72% | - |
| 19.09.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | - |
| 18.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,75% | - |
| 17.09.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 0,00% | - |
| 16.09.2025 | 1,32 | 1,36 | 1,32 | 1,34 | -0,74% | - |
| 15.09.2025 | 1,31 | 1,37 | 1,31 | 1,35 | -2,17% | - |
| 12.09.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 2,22% | - |
| 11.09.2025 | 1,30 | 1,37 | 1,30 | 1,35 | -2,88% | - |
| 10.09.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 09.09.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 08.09.2025 | 1,38 | 1,52 | 1,38 | 1,40 | -3,45% | 12,00 |
| 05.09.2025 | 1,43 | 1,47 | 1,43 | 1,45 | -5,84% | - |
| 04.09.2025 | 1,52 | 1,56 | 1,52 | 1,54 | -0,65% | - |
| 03.09.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -0,64% | - |
| 02.09.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -5,45% | - |
| 01.09.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 29.08.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 28.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -0,60% | - |
| 27.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -1,19% | - |
| 26.08.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 1,82% | - |
| 25.08.2025 | 1,63 | 1,65 | 1,56 | 1,65 | -0,60% | - |
| 22.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -5,68% | - |
| 21.08.2025 | 1,79 | 1,80 | 1,76 | 1,76 | 4,14% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,69 | -2,87% | 2.237,00 |
| 19.08.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,58% | - |
| 18.08.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 0,58% | - |
| 15.08.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 1,78% | - |
| 14.08.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 0,00% | - |
| 13.08.2025 | 1,56 | 1,69 | 1,56 | 1,69 | 4,97% | - |
| 12.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 11.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 08.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 07.08.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 3,90% | - |
| 06.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | -0,65% | - |
| 05.08.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 1,97% | - |
| 04.08.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 2,01% | - |
| 01.08.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -2,61% | - |
| 31.07.2025 | 1,49 | 1,54 | 1,49 | 1,53 | -0,65% | - |
| 30.07.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | - |
| 29.07.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 0,65% | - |
| 28.07.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -1,92% | - |
| 25.07.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -1,27% | - |
| 24.07.2025 | 1,52 | 1,58 | 1,52 | 1,58 | -1,25% | - |
| 23.07.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,91% | - |
| 22.07.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 21.07.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 18.07.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,00% | - |
| 17.07.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 6,90% | - |
| 16.07.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 5,84% | - |
| 15.07.2025 | 1,33 | 1,37 | 1,33 | 1,37 | -0,72% | - |
| 14.07.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 0,00% | - |
| 11.07.2025 | 1,37 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 10.07.2025 | 1,39 | 1,43 | 1,39 | 1,39 | -3,47% | - |
| 09.07.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 08.07.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 2,13% | - |
| 07.07.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 04.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -0,70% | - |
| 03.07.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 02.07.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 01.07.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -2,05% | - |
| 30.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 27.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 26.06.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 2,14% | - |
| 25.06.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 24.06.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 9,16% | - |
| 23.06.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 1,55% | - |
| 20.06.2025 | 1,28 | 1,32 | 1,28 | 1,29 | -0,77% | - |
| 19.06.2025 | 1,35 | 1,35 | 1,27 | 1,30 | 0,00% | - |
| 18.06.2025 | 1,34 | 1,39 | 1,30 | 1,30 | -4,41% | 50.000,00 |
| 17.06.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 16.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 4,55% | - |
| 13.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -2,94% | - |
| 12.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -2,16% | - |
| 11.06.2025 | 1,39 | 1,51 | 1,39 | 1,39 | -0,71% | 1.095,00 |
| 10.06.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 2,19% | - |
| 09.06.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -0,72% | - |
| 06.06.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 05.06.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 1,49% | - |
| 04.06.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 6,35% | - |
| 03.06.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 2,44% | - |
| 02.06.2025 | 1,21 | 1,24 | 1,21 | 1,23 | -2,38% | - |
| 30.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 29.05.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 1,61% | - |