£1,334
1,81%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,88% | - |
| 04.11.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,24% | 8.726,00 |
| 01.11.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,10% | 26.498,00 |
| 31.10.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -2,05% | 84.830,00 |
| 30.10.2024 | 1,31 | 1,37 | 1,31 | 1,34 | 2,29% | 137.301,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -2,42% | 78.238,00 |
| 28.10.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,93% | 135.286,00 |
| 25.10.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -4,95% | 32.209,00 |
| 24.10.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -0,34% | 25.075,00 |
| 23.10.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 3,91% | 59.981,00 |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -2,09% | 51.143,00 |
| 21.10.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,70% | 10.395,00 |
| 18.10.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,71% | 38.816,00 |
| 17.10.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -2,08% | 32.233,00 |
| 16.10.2024 | 1,38 | 1,46 | 1,37 | 1,45 | 1,63% | 43.118,00 |
| 15.10.2024 | 1,38 | 1,43 | 1,38 | 1,42 | 3,40% | 38.047,00 |
| 14.10.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,57% | 26.748,00 |
| 11.10.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 1,05% | 26.707,00 |
| 10.10.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,91% | 56.687,00 |
| 09.10.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 3,40% | 30.358,00 |
| 08.10.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 0,76% | 26.817,00 |
| 07.10.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 15.927,00 |
| 04.10.2024 | 1,34 | 1,35 | 1,30 | 1,33 | 0,38% | 27.723,00 |
| 03.10.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | 46.359,00 |
| 02.10.2024 | 1,37 | 1,38 | 1,33 | 1,34 | -2,91% | 160.035,00 |
| 01.10.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -0,18% | 186.842,00 |
| 30.09.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 6,62% | 49.666,00 |
| 27.09.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 4,62% | 76.297,00 |
| 26.09.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -1,00% | 42.973,00 |
| 25.09.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | 42.326,00 |
| 24.09.2024 | 1,30 | 1,32 | 1,26 | 1,26 | -2,70% | 87.177,00 |
| 23.09.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 2,17% | 76.139,00 |
| 20.09.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,59% | 21.995,00 |
| 19.09.2024 | 1,28 | 1,30 | 1,26 | 1,26 | -0,98% | 52.556,00 |
| 18.09.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -0,39% | 109.324,00 |
| 17.09.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 3,02% | 66.514,00 |
| 16.09.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,43% | 42.837,00 |
| 13.09.2024 | 1,20 | 1,24 | 1,18 | 1,23 | 2,73% | 15.796,00 |
| 12.09.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,85% | 6.139,00 |
| 11.09.2024 | 1,20 | 1,22 | 1,16 | 1,18 | -2,67% | 44.699,00 |
| 10.09.2024 | 1,29 | 1,29 | 1,21 | 1,22 | -6,90% | 59.302,00 |
| 09.09.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 7,14% | 68.166,00 |
| 06.09.2024 | 1,29 | 1,32 | 1,20 | 1,22 | -4,84% | 265.133,00 |
| 05.09.2024 | 1,13 | 1,30 | 1,13 | 1,28 | 29,55% | 230.243,00 |
| 04.09.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,00% | 12.468,00 |
| 03.09.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -3,14% | 7.974,00 |
| 02.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,59% | 1.643,00 |
| 30.08.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 1,73% | 15.573,00 |
| 29.08.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,00% | 48.341,00 |
| 28.08.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,24% | 21.205,00 |
| 27.08.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -2,20% | 26.407,00 |
| 26.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 23.08.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,76% | 30.814,00 |
| 22.08.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | 27.589,00 |
| 21.08.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | 2.999,00 |
| 20.08.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,95% | 69.938,00 |
| 19.08.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | 50.021,00 |
| 16.08.2024 | 1,09 | 1,10 | 1,03 | 1,03 | -5,94% | 17.992,00 |
| 15.08.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 5,29% | 24.055,00 |
| 14.08.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 1,46% | 4.601,00 |
| 13.08.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,49% | 6.867,00 |
| 12.08.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -2,70% | 9.536,00 |
| 09.08.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 2,01% | 9.573,00 |
| 08.08.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 2,67% | 27.997,00 |
| 07.08.2024 | 0,99 | 1,02 | 0,99 | 0,99 | 1,43% | 21.445,00 |
| 06.08.2024 | 1,03 | 1,03 | 0,97 | 0,98 | -0,31% | 14.126,00 |
| 05.08.2024 | 0,94 | 0,98 | 0,94 | 0,98 | -4,85% | 11.261,00 |
| 02.08.2024 | 1,09 | 1,09 | 1,03 | 1,03 | -7,21% | 42.640,00 |
| 01.08.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -1,33% | 12.751,00 |
| 31.07.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 0,67% | 7.242,00 |
| 30.07.2024 | 1,11 | 1,14 | 1,11 | 1,12 | -0,45% | 13.698,00 |
| 29.07.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 2,05% | 11.079,00 |
| 26.07.2024 | 1,12 | 1,12 | 1,10 | 1,10 | 5,77% | 4.666,00 |
| 25.07.2024 | 1,03 | 1,05 | 1,02 | 1,04 | -3,26% | 3.249,00 |
| 24.07.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | 3.251,00 |
| 23.07.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,81% | 8.050,00 |
| 22.07.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 3,76% | 12.458,00 |
| 19.07.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -2,52% | 5.659,00 |
| 18.07.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -1,80% | 23.262,00 |
| 17.07.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 6,46% | 7.887,00 |
| 16.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 291,00 |
| 15.07.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 2,45% | 21.205,00 |
| 12.07.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 2,20% | 4.254,00 |
| 11.07.2024 | 1,00 | 1,00 | 0,99 | 1,00 | -0,20% | 62.177,00 |
| 10.07.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 3,31% | 942,00 |
| 09.07.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -2,22% | 1.434,00 |
| 08.07.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -2,75% | 42.999,00 |
| 05.07.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -0,68% | 4.781,00 |
| 04.07.2024 | 1,03 | 1,05 | 1,03 | 1,03 | 1,74% | 4.174,00 |
| 03.07.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -0,74% | 12.901,00 |
| 02.07.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -1,69% | 7.522,00 |
| 01.07.2024 | 0,98 | 1,05 | 0,98 | 1,03 | 6,33% | 23.302,00 |
| 28.06.2024 | 0,97 | 0,99 | 0,97 | 0,97 | -0,72% | 7.982,00 |
| 27.06.2024 | 0,97 | 0,99 | 0,95 | 0,98 | 1,66% | 31.909,00 |
| 26.06.2024 | 0,92 | 0,96 | 0,92 | 0,96 | 6,89% | 38.769,00 |
| 25.06.2024 | 0,85 | 0,97 | 0,85 | 0,90 | 4,65% | 50.788,00 |
| 24.06.2024 | 0,86 | 0,86 | 0,86 | 0,86 | 0,58% | 244,00 |
| 21.06.2024 | 0,85 | 0,86 | 0,85 | 0,86 | 0,12% | 20.494,00 |
| 20.06.2024 | 0,86 | 0,87 | 0,85 | 0,85 | 0,47% | 9.192,00 |
| 19.06.2024 | 0,84 | 0,85 | 0,83 | 0,85 | 0,24% | 6.349,00 |