£1,507
0,98%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,48 | 1,49 | 1,47 | 1,49 | -0,47% | 30.249,00 |
| 21.08.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -0,93% | 35.306,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 0,27% | 102.190,00 |
| 19.08.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -2,09% | 15.959,00 |
| 18.08.2025 | 1,50 | 1,56 | 1,50 | 1,53 | 2,54% | 46.373,00 |
| 15.08.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,27% | 34.237,00 |
| 14.08.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -1,06% | 29.964,00 |
| 13.08.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 6,91% | 61.939,00 |
| 12.08.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,98% | 21.226,00 |
| 11.08.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,92% | 16.760,00 |
| 08.08.2025 | 1,40 | 1,44 | 1,39 | 1,42 | -0,35% | 33.710,00 |
| 07.08.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 2,74% | 30.895,00 |
| 06.08.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,17% | 11.302,00 |
| 05.08.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 1,48% | 36.875,00 |
| 04.08.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 3,93% | 26.877,00 |
| 01.08.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -3,78% | 103.695,00 |
| 31.07.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 0,00% | 5.814,00 |
| 30.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | 10.879,00 |
| 29.07.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,44% | 17.184,00 |
| 28.07.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -2,31% | 16.844,00 |
| 25.07.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -0,14% | 19.125,00 |
| 24.07.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,43% | 28.251,00 |
| 23.07.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -1,71% | 5.073,00 |
| 22.07.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 0,57% | 9.779,00 |
| 21.07.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 1,90% | 24.900,00 |
| 18.07.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -2,01% | 71.801,00 |
| 17.07.2025 | 1,34 | 1,41 | 1,34 | 1,40 | 7,04% | 52.026,00 |
| 16.07.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,83% | 19.272,00 |
| 15.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,73% | 13.244,00 |
| 14.07.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,90% | 5.159,00 |
| 11.07.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | 7.204,00 |
| 10.07.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -1,75% | 21.060,00 |
| 09.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,41% | 10.819,00 |
| 08.07.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,43% | 28.494,00 |
| 07.07.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 1,29% | 6.761,00 |
| 04.07.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,43% | 9.596,00 |
| 03.07.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 1,12% | 10.730,00 |
| 02.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,64% | 5.653,00 |
| 01.07.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -2,79% | 9.649,00 |
| 30.06.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 2,22% | 8.774,00 |
| 27.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | 15.455,00 |
| 26.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 3,10% | 12.079,00 |
| 25.06.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -3,32% | 29.361,00 |
| 24.06.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 8,39% | 62.885,00 |
| 23.06.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 5,61% | 26.789,00 |
| 20.06.2025 | 1,16 | 1,16 | 1,09 | 1,11 | -4,33% | 45.167,00 |
| 19.06.2025 | 1,20 | 1,20 | 1,08 | 1,16 | -4,70% | 134.256,00 |
| 18.06.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 1,25% | 41.012,00 |
| 17.06.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -2,12% | 39.820,00 |
| 16.06.2025 | 1,15 | 1,23 | 1,15 | 1,22 | 6,07% | 24.570,00 |
| 13.06.2025 | 1,14 | 1,15 | 1,13 | 1,15 | -1,87% | 76.424,00 |
| 12.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -2,65% | 39.130,00 |
| 11.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,66% | 7.589,00 |
| 10.06.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,36% | 87.645,00 |
| 09.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 45.717,00 |
| 06.06.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | 46.010,00 |
| 05.06.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,67% | 228.457,00 |
| 04.06.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 8,71% | 91.188,00 |
| 03.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 3,18% | 54.656,00 |
| 02.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,74% | 73.153,00 |
| 30.05.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -1,28% | 73.681,00 |
| 29.05.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,49% | 27.048,00 |
| 28.05.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,19% | 67.881,00 |
| 27.05.2025 | 1,07 | 1,09 | 1,06 | 1,08 | -2,28% | 54.049,00 |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,91% | - |
| 23.05.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,37% | 34.585,00 |
| 22.05.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -1,62% | 76.693,00 |
| 21.05.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -2,28% | 56.670,00 |
| 20.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,35% | 42.968,00 |
| 19.05.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -1,55% | 106.494,00 |
| 16.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,17% | 28.320,00 |
| 15.05.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -2,19% | 15.434,00 |
| 14.05.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -2,47% | 5.163,00 |
| 13.05.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 2,10% | 25.840,00 |
| 12.05.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,25% | 15.334,00 |
| 09.05.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 1,02% | 21.675,00 |
| 08.05.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 1,03% | 53.904,00 |
| 07.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,51% | 59.304,00 |
| 06.05.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,39% | 35.340,00 |
| 05.05.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,81% | - |
| 02.05.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,40% | 55.930,00 |
| 01.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | 5.656,00 |
| 30.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,89% | 4.296,00 |
| 29.04.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 1,08% | 24.785,00 |
| 28.04.2025 | 1,12 | 1,14 | 1,11 | 1,11 | 0,09% | 34.692,00 |
| 25.04.2025 | 1,13 | 1,13 | 1,10 | 1,11 | 0,45% | 10.372,00 |
| 24.04.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 3,46% | 10.169,00 |
| 23.04.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 5,32% | 74.552,00 |
| 22.04.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -0,49% | 32.204,00 |
| 17.04.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,35% | 22.590,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,03 | 1,03 | -1,52% | 57.932,00 |
| 15.04.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 2,64% | 20.791,00 |
| 14.04.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 2,92% | 3.704,00 |
| 11.04.2025 | 0,99 | 1,01 | 0,97 | 0,99 | -0,10% | 20.847,00 |
| 10.04.2025 | 1,03 | 1,03 | 0,99 | 1,00 | 5,96% | 21.420,00 |
| 09.04.2025 | 0,95 | 0,97 | 0,93 | 0,94 | -5,25% | 12.598,00 |
| 08.04.2025 | 0,94 | 1,00 | 0,94 | 0,99 | 7,48% | 38.007,00 |
| 07.04.2025 | 0,92 | 0,97 | 0,87 | 0,92 | -2,64% | 39.279,00 |
| 04.04.2025 | 1,05 | 1,05 | 0,93 | 0,95 | -11,16% | 124.509,00 |
| 03.04.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -3,53% | 24.802,00 |