£2,234
4,14%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,17 | 2,24 | 2,16 | 2,21 | 2,94% | 83.292,00 |
| 29.07.2026 | 2,16 | 2,22 | 2,14 | 2,15 | -3,81% | 171.756,00 |
| 28.07.2026 | 2,24 | 2,26 | 2,20 | 2,23 | -1,11% | 82.095,00 |
| 27.07.2026 | 2,31 | 2,34 | 2,23 | 2,26 | -2,38% | 94.497,00 |
| 24.07.2026 | 2,27 | 2,34 | 2,25 | 2,31 | 2,21% | 180.975,00 |
| 23.07.2026 | 2,32 | 2,34 | 2,24 | 2,26 | -1,09% | 212.850,00 |
| 22.07.2026 | 2,25 | 2,30 | 2,14 | 2,29 | 0,33% | 218.264,00 |
| 21.07.2026 | 2,00 | 2,32 | 1,99 | 2,28 | 17,76% | 633.419,00 |
| 20.07.2026 | 1,90 | 1,96 | 1,90 | 1,93 | 1,15% | 95.469,00 |
| 17.07.2026 | 1,84 | 1,95 | 1,84 | 1,91 | 2,80% | 113.266,00 |
| 16.07.2026 | 1,94 | 2,14 | 1,84 | 1,86 | 5,56% | 193.637,00 |
| 15.07.2026 | 1,78 | 1,78 | 1,75 | 1,76 | -1,01% | 40.929,00 |
| 14.07.2026 | 1,76 | 1,79 | 1,71 | 1,78 | 0,79% | 119.744,00 |
| 13.07.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 1,85% | 177.312,00 |
| 10.07.2026 | 1,73 | 1,76 | 1,72 | 1,73 | 1,88% | 90.342,00 |
| 09.07.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 2,47% | 178.412,00 |
| 08.07.2026 | 1,69 | 1,69 | 1,65 | 1,66 | -2,29% | 109.688,00 |
| 07.07.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -1,51% | 140.601,00 |
| 06.07.2026 | 1,70 | 1,77 | 1,70 | 1,73 | 2,74% | 123.831,00 |
| 03.07.2026 | 1,62 | 1,69 | 1,62 | 1,68 | 4,48% | 102.019,00 |
| 02.07.2026 | 1,58 | 1,64 | 1,58 | 1,61 | 1,90% | 64.814,00 |
| 01.07.2026 | 1,48 | 1,59 | 1,48 | 1,58 | 5,98% | 111.290,00 |
| 30.06.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 1,71% | 90.406,00 |
| 29.06.2026 | 1,47 | 1,49 | 1,45 | 1,46 | 0,83% | 85.289,00 |
| 26.06.2026 | 1,46 | 1,46 | 1,41 | 1,45 | -0,14% | 65.837,00 |
| 25.06.2026 | 1,47 | 1,48 | 1,44 | 1,45 | 0,00% | 50.428,00 |
| 24.06.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 1,75% | 45.756,00 |
| 23.06.2026 | 1,42 | 1,43 | 1,39 | 1,43 | -2,12% | 37.144,00 |
| 22.06.2026 | 1,47 | 1,50 | 1,46 | 1,46 | -1,08% | 68.196,00 |
| 19.06.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,41% | 85.521,00 |
| 18.06.2026 | 1,41 | 1,50 | 1,41 | 1,47 | 3,59% | 78.802,00 |
| 17.06.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -2,00% | 27.248,00 |
| 16.06.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -1,03% | 58.606,00 |
| 15.06.2026 | 1,49 | 1,49 | 1,46 | 1,46 | 0,76% | 59.060,00 |
| 12.06.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 5,22% | 143.751,00 |
| 11.06.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,58% | 35.664,00 |
| 10.06.2026 | 1,37 | 1,38 | 1,34 | 1,37 | -0,44% | 41.614,00 |
| 09.06.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | 105.562,00 |
| 08.06.2026 | 1,37 | 1,40 | 1,36 | 1,39 | 0,29% | 70.255,00 |
| 05.06.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,00% | 42.906,00 |
| 04.06.2026 | 1,35 | 1,40 | 1,33 | 1,40 | 3,86% | 47.525,00 |
| 03.06.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -3,30% | 49.469,00 |
| 02.06.2026 | 1,44 | 1,47 | 1,39 | 1,39 | -2,79% | 50.217,00 |
| 01.06.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -1,38% | 37.987,00 |
| 29.05.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,55% | 81.076,00 |
| 28.05.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,49% | 52.442,00 |
| 27.05.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -1,30% | 50.994,00 |
| 26.05.2026 | 1,42 | 1,48 | 1,42 | 1,46 | 1,39% | 130.737,00 |
| 25.05.2026 | 1,57 | 1,57 | 1,41 | 1,44 | 0,50% | - |
| 22.05.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 2,22% | 76.251,00 |
| 21.05.2026 | 1,37 | 1,43 | 1,37 | 1,40 | 2,19% | 159.773,00 |
| 20.05.2026 | 1,32 | 1,37 | 1,31 | 1,37 | 2,70% | 30.225,00 |
| 19.05.2026 | 1,36 | 1,37 | 1,32 | 1,33 | -2,63% | 62.469,00 |
| 18.05.2026 | 1,35 | 1,40 | 1,35 | 1,37 | -0,29% | 224.187,00 |
| 15.05.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 1,25% | 155.820,00 |
| 14.05.2026 | 1,32 | 1,36 | 1,31 | 1,36 | 1,57% | 127.801,00 |
| 13.05.2026 | 1,35 | 1,35 | 1,30 | 1,33 | -1,62% | 57.877,00 |
| 12.05.2026 | 1,37 | 1,39 | 1,34 | 1,36 | -1,45% | 251.496,00 |
| 11.05.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 1,18% | 88.864,00 |
| 08.05.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -1,23% | 145.304,00 |
| 07.05.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,66% | 151.504,00 |
| 06.05.2026 | 1,31 | 1,39 | 1,30 | 1,37 | 4,35% | 153.100,00 |
| 05.05.2026 | 1,42 | 1,42 | 1,29 | 1,31 | -8,55% | 141.877,00 |
| 04.05.2026 | 1,57 | 1,57 | 1,43 | 1,43 | 1,09% | - |
| 01.05.2026 | 1,43 | 1,43 | 1,34 | 1,42 | -1,94% | 162.267,00 |
| 30.04.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -4,05% | 75.825,00 |
| 29.04.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -1,76% | 49.846,00 |
| 28.04.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,03% | 56.356,00 |
| 27.04.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 1,97% | 72.956,00 |
| 24.04.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,80% | 118.734,00 |
| 23.04.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,95% | 93.799,00 |
| 22.04.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -3,03% | 36.228,00 |
| 21.04.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 4,07% | 158.213,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -1,68% | 46.505,00 |
| 17.04.2026 | 1,54 | 1,56 | 1,52 | 1,55 | 2,04% | 72.287,00 |
| 16.04.2026 | 1,51 | 1,55 | 1,51 | 1,52 | 1,20% | 111.051,00 |
| 15.04.2026 | 1,48 | 1,52 | 1,48 | 1,50 | 1,83% | 59.320,00 |
| 14.04.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 4,99% | 112.897,00 |
| 13.04.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -1,13% | 132.614,00 |
| 10.04.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 2,16% | 63.534,00 |
| 09.04.2026 | 1,38 | 1,40 | 1,36 | 1,39 | 0,58% | 170.428,00 |
| 08.04.2026 | 1,42 | 1,44 | 1,38 | 1,38 | 2,22% | 102.001,00 |
| 07.04.2026 | 1,33 | 1,38 | 1,33 | 1,35 | 1,65% | 45.304,00 |
| 02.04.2026 | 1,28 | 1,33 | 1,25 | 1,33 | 1,84% | 76.813,00 |
| 01.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | 1,40% | 53.702,00 |
| 31.03.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,94% | 25.508,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,25 | 1,28 | -1,09% | 95.029,00 |
| 27.03.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -2,42% | 175.279,00 |
| 26.03.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -3,22% | 112.699,00 |
| 25.03.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 5,16% | 185.937,00 |
| 24.03.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,54% | 126.767,00 |
| 23.03.2026 | 1,26 | 1,33 | 1,25 | 1,31 | 1,71% | 94.524,00 |
| 20.03.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -2,73% | 104.127,00 |
| 19.03.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -2,37% | 36.761,00 |
| 18.03.2026 | 1,33 | 1,38 | 1,33 | 1,35 | 2,27% | 41.055,00 |
| 17.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -0,75% | 138.099,00 |
| 16.03.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,49% | 38.679,00 |
| 13.03.2026 | 1,38 | 1,41 | 1,36 | 1,37 | -0,87% | 66.554,00 |
| 12.03.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -2,96% | 99.205,00 |
| 11.03.2026 | 1,46 | 1,48 | 1,42 | 1,42 | -4,05% | 269.910,00 |