£1,480
7,48%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,54 | 1,54 | 1,38 | 1,40 | 1,90% | - |
| 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 |
| 10.03.2026 | 1,49 | 1,49 | 1,46 | 1,48 | 1,09% | 196.199,00 |
| 09.03.2026 | 1,42 | 1,49 | 1,42 | 1,46 | 1,39% | 94.928,00 |
| 06.03.2026 | 1,42 | 1,47 | 1,41 | 1,44 | 4,03% | 169.873,00 |
| 05.03.2026 | 1,41 | 1,48 | 1,37 | 1,39 | -5,71% | 141.331,00 |
| 04.03.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 4,84% | 45.981,00 |
| 03.03.2026 | 1,42 | 1,43 | 1,38 | 1,40 | -2,30% | 95.774,00 |
| 02.03.2026 | 1,46 | 1,46 | 1,41 | 1,44 | -1,58% | 21.567,00 |
| 27.02.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -0,68% | 61.151,00 |
| 26.02.2026 | 1,48 | 1,50 | 1,46 | 1,47 | -0,34% | 30.795,00 |
| 25.02.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -0,61% | 17.196,00 |
| 24.02.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,07% | 75.881,00 |
| 23.02.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -0,92% | 34.715,00 |
| 20.02.2026 | 1,51 | 1,54 | 1,51 | 1,51 | 0,26% | 15.862,00 |
| 19.02.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -1,95% | 14.322,00 |
| 18.02.2026 | 1,55 | 1,55 | 1,53 | 1,54 | 0,92% | 28.670,00 |
| 17.02.2026 | 1,54 | 1,54 | 1,51 | 1,53 | -1,29% | 42.772,00 |
| 16.02.2026 | 1,54 | 1,61 | 1,54 | 1,55 | 0,85% | 123.802,00 |
| 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 |