1,540€
3,36%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,45 | 1,61 | 1,45 | 1,61 | 8,05% | 52,00 |
| 19.12.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -0,67% | - |
| 18.12.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 1,35% | 15.000,00 |
| 17.12.2024 | 1,53 | 1,55 | 1,48 | 1,48 | -5,13% | - |
| 16.12.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 2,63% | - |
| 13.12.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,66% | - |
| 12.12.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 2,72% | - |
| 11.12.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -3,29% | - |
| 10.12.2024 | 1,47 | 1,52 | 1,47 | 1,52 | -1,94% | - |
| 09.12.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 06.12.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -3,80% | - |
| 05.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -1,86% | - |
| 04.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 03.12.2024 | 1,60 | 1,65 | 1,60 | 1,62 | -1,82% | - |
| 02.12.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 29.11.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 1,86% | - |
| 28.11.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 3,87% | - |
| 27.11.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -1,90% | - |
| 26.11.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 1,28% | - |
| 25.11.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 22.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -3,73% | - |
| 21.11.2024 | 1,57 | 1,61 | 1,52 | 1,61 | 8,05% | - |
| 20.11.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 3,47% | - |
| 19.11.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -2,04% | - |
| 18.11.2024 | 1,45 | 1,49 | 1,45 | 1,47 | -1,34% | - |
| 15.11.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 14.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 13.11.2024 | 1,45 | 1,50 | 1,45 | 1,50 | -1,96% | - |
| 12.11.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -2,55% | - |
| 11.11.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,00% | - |
| 08.11.2024 | 1,52 | 1,57 | 1,52 | 1,57 | -0,63% | - |
| 07.11.2024 | 1,52 | 1,60 | 1,52 | 1,58 | 3,27% | - |
| 06.11.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 0,66% | - |
| 05.11.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 04.11.2024 | 1,51 | 1,55 | 1,51 | 1,52 | -2,56% | - |
| 01.11.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 3,31% | - |
| 31.10.2024 | 1,52 | 1,54 | 1,51 | 1,51 | -4,43% | - |
| 30.10.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 1,28% | - |
| 29.10.2024 | 1,52 | 1,57 | 1,52 | 1,56 | -1,27% | 2.000,00 |
| 28.10.2024 | 1,57 | 1,61 | 1,57 | 1,58 | -3,66% | - |
| 25.10.2024 | 1,64 | 1,69 | 1,64 | 1,64 | -2,96% | - |
| 24.10.2024 | 1,67 | 1,73 | 1,67 | 1,69 | 0,00% | - |
| 23.10.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 3,05% | - |
| 22.10.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -1,80% | - |
| 21.10.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -0,60% | - |
| 18.10.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 1,82% | - |
| 17.10.2024 | 1,66 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 16.10.2024 | 1,57 | 1,65 | 1,57 | 1,65 | -3,23% | - |
| 15.10.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 6,56% | - |
| 14.10.2024 | 1,59 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 11.10.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 0,00% | - |
| 10.10.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 2,55% | - |
| 09.10.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 1,95% | - |
| 08.10.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 0,65% | - |
| 07.10.2024 | 1,50 | 1,54 | 1,50 | 1,53 | -5,26% | - |
| 04.10.2024 | 1,58 | 1,65 | 1,57 | 1,62 | 0,94% | - |
| 03.10.2024 | 1,60 | 1,64 | 1,59 | 1,60 | -2,14% | - |
| 02.10.2024 | 1,70 | 1,70 | 1,63 | 1,64 | -2,97% | - |
| 01.10.2024 | 1,67 | 1,77 | 1,67 | 1,69 | -0,59% | - |
| 30.09.2024 | 1,57 | 1,70 | 1,57 | 1,70 | 6,94% | - |
| 27.09.2024 | 1,49 | 1,61 | 1,49 | 1,59 | 5,32% | - |
| 26.09.2024 | 1,54 | 1,55 | 1,48 | 1,51 | -1,31% | - |
| 25.09.2024 | 1,54 | 1,57 | 1,52 | 1,53 | -1,93% | - |
| 24.09.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -2,51% | - |
| 23.09.2024 | 1,53 | 1,61 | 1,53 | 1,60 | 3,24% | - |
| 20.09.2024 | 1,53 | 1,57 | 1,53 | 1,55 | -0,32% | - |
| 19.09.2024 | 1,55 | 1,58 | 1,54 | 1,55 | 0,32% | - |
| 18.09.2024 | 1,53 | 1,57 | 1,49 | 1,55 | 0,00% | - |
| 17.09.2024 | 1,49 | 1,56 | 1,49 | 1,55 | 2,32% | - |
| 16.09.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 2,03% | - |
| 13.09.2024 | 1,47 | 1,50 | 1,44 | 1,48 | 2,78% | - |
| 12.09.2024 | 1,40 | 1,46 | 1,40 | 1,44 | 1,05% | - |
| 11.09.2024 | 1,45 | 1,48 | 1,40 | 1,43 | -2,40% | - |
| 10.09.2024 | 1,56 | 1,58 | 1,46 | 1,46 | -7,30% | - |
| 09.09.2024 | 1,45 | 1,59 | 1,45 | 1,58 | 7,14% | - |
| 06.09.2024 | 1,53 | 1,61 | 1,45 | 1,47 | -5,47% | - |
| 05.09.2024 | 1,18 | 1,59 | 1,18 | 1,56 | 30,67% | - |
| 04.09.2024 | 1,19 | 1,22 | 1,16 | 1,19 | -0,42% | - |
| 03.09.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -3,24% | - |
| 02.09.2024 | 1,26 | 1,30 | 1,23 | 1,24 | 3,78% | - |
| 30.08.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 29.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 28.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 2,61% | - |
| 27.08.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -5,74% | - |
| 26.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.08.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 22.08.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -1,67% | - |
| 21.08.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 1,69% | - |
| 20.08.2024 | 1,19 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 19.08.2024 | 1,17 | 1,17 | 1,12 | 1,16 | 0,87% | - |
| 16.08.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -1,71% | - |
| 15.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 14.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 13.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 12.08.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,27% | - |
| 09.08.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 2,63% | - |
| 08.08.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,88% | - |
| 07.08.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 2,73% | - |
| 06.08.2024 | 1,07 | 1,15 | 1,07 | 1,10 | 2,80% | - |
| 05.08.2024 | 1,15 | 1,15 | 1,03 | 1,07 | -10,83% | - |