1,480€
5,71%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 5,71% | - |
| 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% | - |
| 28.05.2025 | 1,22 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 27.05.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | - |
| 26.05.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 23.05.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 22.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -2,33% | - |
| 21.05.2025 | 1,28 | 1,30 | 1,28 | 1,29 | -2,27% | - |
| 20.05.2025 | 1,29 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 19.05.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -4,44% | - |
| 16.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 15.05.2025 | 1,32 | 1,36 | 1,32 | 1,35 | -2,88% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 0,72% | - |
| 13.05.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | - |
| 12.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 1,46% | - |
| 09.05.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 08.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | - |
| 07.05.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 0,76% | - |
| 06.05.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,76% | - |
| 05.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -0,76% | - |
| 02.05.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 30.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 29.04.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,00% | - |
| 28.04.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 1,57% | - |
| 25.04.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 24.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 3,31% | - |
| 23.04.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 5,22% | - |
| 22.04.2025 | 1,13 | 1,15 | 1,11 | 1,15 | -0,86% | - |
| 17.04.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -2,52% | - |
| 16.04.2025 | 1,17 | 1,19 | 1,16 | 1,19 | -0,83% | - |
| 15.04.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,35% | - |
| 14.04.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 3,60% | - |
| 11.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | -3,48% | - |
| 10.04.2025 | 1,05 | 1,16 | 1,05 | 1,15 | 9,52% | - |
| 09.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -7,89% | - |
| 08.04.2025 | 1,01 | 1,14 | 1,01 | 1,14 | 10,68% | - |
| 07.04.2025 | 1,06 | 1,06 | 1,01 | 1,03 | -6,36% | - |
| 04.04.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -13,39% | - |
| 03.04.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 02.04.2025 | 1,24 | 1,27 | 1,24 | 1,27 | -2,31% | - |
| 01.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,56% | - |
| 31.03.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -6,57% | - |
| 28.03.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 27.03.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 2,21% | - |
| 26.03.2025 | 1,35 | 1,39 | 1,35 | 1,36 | 8,80% | 2.500,00 |
| 25.03.2025 | 1,33 | 1,38 | 1,25 | 1,25 | -8,76% | 10.000,00 |
| 24.03.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 1,48% | - |
| 21.03.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 2,27% | - |
| 20.03.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 19.03.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 2,38% | - |
| 18.03.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 1,61% | - |
| 17.03.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 0,81% | - |
| 14.03.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 4,24% | - |
| 13.03.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | - |
| 12.03.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 1,77% | - |
| 10.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -2,59% | - |
| 07.03.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 06.03.2025 | 1,18 | 1,26 | 1,16 | 1,16 | -3,33% | - |
| 05.03.2025 | 1,14 | 1,22 | 1,14 | 1,20 | -1,64% | - |
| 04.03.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -3,94% | - |
| 03.03.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | - |
| 28.02.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -2,34% | - |
| 27.02.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 3,23% | - |
| 26.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -2,36% | - |
| 25.02.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 1,60% | - |
| 24.02.2025 | 1,27 | 1,31 | 1,25 | 1,25 | -4,58% | - |
| 21.02.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,15% | - |
| 20.02.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | - |
| 19.02.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | - |
| 18.02.2025 | 1,27 | 1,31 | 1,23 | 1,23 | -5,38% | - |
| 17.02.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 0,78% | - |
| 14.02.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,00% | - |
| 13.02.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 1,57% | - |
| 12.02.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 2,42% | - |
| 11.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 10.02.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -4,69% | - |