£1,717
12,02%
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 | 1,59 | 1,63 | 1,56 | 1,59 | 3,51% | - |
| 13.02.2026 | 1,54 | 1,55 | 1,51 | 1,53 | 0,07% | 90.373,00 |
| 12.02.2026 | 1,49 | 1,58 | 1,48 | 1,53 | 3,51% | 190.534,00 |
| 11.02.2026 | 1,49 | 1,50 | 1,45 | 1,48 | -3,01% | 128.840,00 |
| 10.02.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -1,68% | 43.650,00 |
| 09.02.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -0,39% | 21.384,00 |
| 06.02.2026 | 1,56 | 1,58 | 1,54 | 1,56 | -0,19% | 9.318,00 |
| 05.02.2026 | 1,56 | 1,57 | 1,54 | 1,56 | -2,56% | 14.004,00 |
| 04.02.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,37% | 36.323,00 |
| 03.02.2026 | 1,61 | 1,66 | 1,59 | 1,61 | -0,12% | 72.177,00 |
| 02.02.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -1,83% | 29.185,00 |
| 30.01.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | 90.081,00 |
| 29.01.2026 | 1,69 | 1,70 | 1,66 | 1,68 | -1,64% | 141.747,00 |
| 28.01.2026 | 1,76 | 1,77 | 1,71 | 1,71 | -3,39% | 121.928,00 |
| 27.01.2026 | 1,74 | 1,77 | 1,71 | 1,77 | 1,73% | 354.673,00 |
| 26.01.2026 | 1,73 | 1,75 | 1,69 | 1,74 | 3,08% | 209.405,00 |
| 23.01.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 2,80% | 160.565,00 |
| 22.01.2026 | 1,49 | 1,65 | 1,49 | 1,64 | 9,77% | 95.492,00 |
| 21.01.2026 | 1,44 | 1,50 | 1,42 | 1,49 | 3,61% | 71.116,00 |
| 20.01.2026 | 1,37 | 1,53 | 1,37 | 1,44 | 13,72% | 157.660,00 |
| 19.01.2026 | 1,26 | 1,28 | 1,26 | 1,27 | -1,25% | 9.258,00 |
| 16.01.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,08% | 5.498,00 |
| 15.01.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 3,30% | 59.825,00 |
| 14.01.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -0,96% | 14.108,00 |
| 13.01.2026 | 1,27 | 1,29 | 1,26 | 1,26 | 0,00% | 96.652,00 |
| 12.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -2,64% | 20.349,00 |
| 09.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 33.727,00 |
| 08.01.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,84% | 14.050,00 |
| 07.01.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 0,93% | 49.882,00 |
| 06.01.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,57% | 87.140,00 |
| 05.01.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 4,09% | 16.280,00 |
| 02.01.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -3,48% | 21.844,00 |
| 31.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,56% | 12.955,00 |
| 30.12.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,24% | 19.492,00 |
| 29.12.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 3,61% | 17.750,00 |
| 24.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 656,00 |
| 23.12.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -1,05% | 11.035,00 |
| 22.12.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,06% | 14.701,00 |
| 19.12.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,32% | 29.326,00 |
| 18.12.2025 | 1,20 | 1,23 | 1,19 | 1,23 | 3,53% | 25.792,00 |
| 17.12.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 1,36% | 60.522,00 |
| 16.12.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,14% | 41.896,00 |
| 15.12.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -1,78% | 75.281,00 |
| 12.12.2025 | 1,27 | 1,29 | 1,23 | 1,23 | -0,80% | 158.132,00 |
| 11.12.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 4,01% | 175.315,00 |
| 10.12.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -2,29% | 31.813,00 |
| 09.12.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -1,13% | 17.633,00 |
| 08.12.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -1,04% | 28.153,00 |
| 05.12.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,89% | 115.220,00 |
| 04.12.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,16% | 109.579,00 |
| 03.12.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,32% | 41.157,00 |
| 02.12.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,32% | 29.099,00 |
| 01.12.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,75% | 81.234,00 |
| 28.11.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 1,45% | 49.069,00 |
| 27.11.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 1,80% | 94.104,00 |
| 26.11.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 3,21% | 83.105,00 |
| 25.11.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,85% | 37.738,00 |
| 24.11.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 2,09% | 108.685,00 |
| 21.11.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -3,53% | 44.960,00 |
| 20.11.2025 | 1,22 | 1,23 | 1,19 | 1,19 | -1,16% | 6.085,00 |
| 19.11.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 1,35% | 45.797,00 |
| 18.11.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -3,26% | 29.303,00 |
| 17.11.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | 18.214,00 |
| 14.11.2025 | 1,22 | 1,25 | 1,22 | 1,24 | -0,48% | 41.982,00 |
| 13.11.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,74% | 27.266,00 |
| 12.11.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,78% | 5.472,00 |
| 11.11.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 0,31% | 10.957,00 |
| 10.11.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 4,01% | 25.315,00 |
| 07.11.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -1,69% | 20.395,00 |
| 06.11.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -5,04% | 99.354,00 |
| 05.11.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -1,21% | 108.410,00 |
| 04.11.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -1,49% | 41.052,00 |
| 03.11.2025 | 1,34 | 1,38 | 1,34 | 1,35 | 1,82% | 28.392,00 |
| 31.10.2025 | 1,33 | 1,34 | 1,32 | 1,32 | 0,23% | 14.954,00 |
| 30.10.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,86% | 10.661,00 |
| 29.10.2025 | 1,37 | 1,39 | 1,34 | 1,34 | -0,30% | 32.395,00 |
| 28.10.2025 | 1,27 | 1,36 | 1,27 | 1,35 | 6,48% | 47.684,00 |
| 27.10.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -0,63% | 58.256,00 |
| 24.10.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 2,91% | 28.521,00 |
| 23.10.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,00% | 32.087,00 |
| 22.10.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 3,69% | 77.344,00 |
| 21.10.2025 | 1,21 | 1,23 | 1,19 | 1,19 | 0,08% | 40.887,00 |
| 20.10.2025 | 1,20 | 1,22 | 1,19 | 1,19 | 1,10% | 47.676,00 |
| 17.10.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -5,60% | 158.189,00 |
| 16.10.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -2,57% | 54.753,00 |
| 15.10.2025 | 1,29 | 1,32 | 1,27 | 1,28 | -1,61% | 94.808,00 |
| 14.10.2025 | 1,21 | 1,31 | 1,21 | 1,30 | 6,28% | 28.870,00 |
| 13.10.2025 | 1,24 | 1,28 | 1,22 | 1,23 | 1,07% | 49.247,00 |
| 10.10.2025 | 1,24 | 1,26 | 1,21 | 1,21 | -1,46% | 16.073,00 |
| 09.10.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 53.810,00 |
| 08.10.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -1,20% | 22.457,00 |
| 07.10.2025 | 1,35 | 1,35 | 1,24 | 1,25 | 2,21% | 100.906,00 |
| 06.10.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,65% | 56.132,00 |
| 03.10.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 64.586,00 |
| 02.10.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -0,57% | 28.856,00 |
| 01.10.2025 | 1,23 | 1,24 | 1,22 | 1,24 | -0,40% | 43.097,00 |
| 30.09.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,00% | 18.211,00 |
| 29.09.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,81% | 33.672,00 |
| 26.09.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 0,33% | 45.106,00 |
| 25.09.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -1,68% | 134.373,00 |