2,035€
19,71%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 2,94% | - |
| 13.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -2,30% | - |
| 12.02.2026 | 1,61 | 1,74 | 1,61 | 1,74 | 5,45% | - |
| 11.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -4,07% | - |
| 10.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 09.02.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 06.02.2026 | 1,73 | 1,75 | 1,72 | 1,75 | 1,16% | - |
| 05.02.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -4,95% | - |
| 04.02.2026 | 1,81 | 1,82 | 1,80 | 1,82 | -7,61% | - |
| 03.02.2026 | 1,82 | 1,97 | 1,82 | 1,97 | 10,06% | 723,00 |
| 02.02.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -4,79% | - |
| 30.01.2026 | 1,84 | 1,88 | 1,84 | 1,88 | -14,35% | - |
| 29.01.2026 | 2,21 | 2,21 | 1,90 | 2,20 | -2,01% | - |
| 28.01.2026 | 2,31 | 2,31 | 1,97 | 2,24 | 15,46% | - |
| 27.01.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 2,11% | - |
| 26.01.2026 | 1,93 | 1,93 | 1,90 | 1,90 | 2,15% | - |
| 23.01.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | - |
| 22.01.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 14,38% | 5.500,00 |
| 21.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.01.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 12,59% | - |
| 19.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -0,69% | - |
| 16.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 15.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 14.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -2,78% | - |
| 13.01.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 12.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 09.01.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -2,72% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 06.01.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 5,07% | 10.000,00 |
| 05.01.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,43% | - |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 29.12.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 2,92% | - |
| 23.12.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 22.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 19.12.2025 | 1,36 | 1,36 | 1,34 | 1,35 | 0,75% | 1.284,00 |
| 18.12.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,29% | - |
| 17.12.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 16.12.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,96% | - |
| 15.12.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -3,57% | - |
| 12.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 11.12.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 4,51% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -3,62% | - |
| 09.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 08.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 05.12.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 04.12.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,21% | - |
| 03.12.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | - |
| 02.12.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -0,73% | - |
| 01.12.2025 | 1,27 | 1,38 | 1,27 | 1,37 | -2,14% | 3.000,00 |
| 28.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 27.11.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 3,73% | - |
| 26.11.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,88% | - |
| 25.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 24.11.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,56% | - |
| 21.11.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -3,76% | - |
| 20.11.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 19.11.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -3,65% | - |
| 17.11.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 0,74% | - |
| 14.11.2025 | 1,34 | 1,36 | 1,32 | 1,36 | -2,16% | - |
| 13.11.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -1,42% | - |
| 12.11.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,00% | - |
| 11.11.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 0,00% | - |
| 10.11.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 3,68% | - |
| 07.11.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -4,23% | - |
| 06.11.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 05.11.2025 | 1,42 | 1,46 | 1,42 | 1,43 | -3,38% | - |
| 04.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,33% | - |
| 03.11.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 2,74% | - |
| 31.10.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 30.10.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -2,65% | - |
| 29.10.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 0,67% | - |
| 28.10.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 3,45% | - |
| 27.10.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 2,84% | - |
| 24.10.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 23.10.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 4,44% | - |
| 22.10.2025 | 1,31 | 1,35 | 1,31 | 1,35 | -0,74% | - |
| 21.10.2025 | 1,31 | 1,36 | 1,31 | 1,36 | -6,85% | - |
| 20.10.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 7,35% | 700,00 |
| 17.10.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -3,55% | - |
| 16.10.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -2,08% | - |
| 15.10.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 4,35% | - |
| 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% | - |