£1,267
-1,78%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,29 | 1,32 | 1,28 | 1,28 | -0,93% | - |
| 29.01.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 6.634,00 |
| 28.01.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | 42.300,00 |
| 27.01.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 0,80% | 85.251,00 |
| 24.01.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -0,40% | 17.551,00 |
| 23.01.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -2,51% | 18.893,00 |
| 22.01.2025 | 1,34 | 1,35 | 1,29 | 1,29 | -1,71% | 17.668,00 |
| 21.01.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 2,33% | 13.530,00 |
| 20.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 20.251,00 |
| 17.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,96% | 28.931,00 |
| 16.01.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 3,77% | 19.796,00 |
| 15.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 5,88% | 19.535,00 |
| 14.01.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,42% | 114.494,00 |
| 13.01.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 17.164,00 |
| 10.01.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,27% | 21.105,00 |
| 09.01.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 0,21% | 68.999,00 |
| 08.01.2025 | 1,28 | 1,28 | 1,20 | 1,21 | -5,84% | 61.879,00 |
| 07.01.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -3,02% | 28.808,00 |
| 06.01.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,85% | 36.702,00 |
| 03.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 29.505,00 |
| 02.01.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,37% | 15.175,00 |
| 31.12.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 2,83% | 1.612,00 |
| 30.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -2,17% | 17.874,00 |
| 27.12.2024 | 1,35 | 1,35 | 1,32 | 1,34 | 0,91% | 106.750,00 |
| 24.12.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 1,30% | 3.811,00 |
| 23.12.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,81% | 12.136,00 |
| 20.12.2024 | 1,27 | 1,27 | 1,23 | 1,26 | 0,00% | 19.670,00 |
| 19.12.2024 | 1,23 | 1,27 | 1,23 | 1,26 | -0,79% | 6.672,00 |
| 18.12.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 2,01% | 16.110,00 |
| 17.12.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -6,74% | 16.808,00 |
| 16.12.2024 | 1,29 | 1,35 | 1,29 | 1,34 | 3,09% | 39.347,00 |
| 13.12.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,38% | 10.386,00 |
| 12.12.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 5,05% | 16.831,00 |
| 11.12.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -2,56% | 39.884,00 |
| 10.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -1,74% | 21.155,00 |
| 09.12.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -1,71% | 33.255,00 |
| 06.12.2024 | 1,34 | 1,34 | 1,29 | 1,32 | -2,95% | 45.013,00 |
| 05.12.2024 | 1,35 | 1,36 | 1,32 | 1,36 | 0,37% | 93.465,00 |
| 04.12.2024 | 1,36 | 1,41 | 1,35 | 1,35 | -2,35% | 51.354,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,25% | 43.053,00 |
| 02.12.2024 | 1,41 | 1,43 | 1,39 | 1,40 | -0,71% | 63.007,00 |
| 29.11.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 1,26% | 46.910,00 |
| 28.11.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 4,31% | 43.311,00 |
| 27.11.2024 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | 178.533,00 |
| 26.11.2024 | 1,33 | 1,36 | 1,32 | 1,34 | -0,37% | 51.509,00 |
| 25.11.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 0,98% | 46.958,00 |
| 22.11.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -0,39% | 19.268,00 |
| 21.11.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 5,31% | 24.070,00 |
| 20.11.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 1,20% | 37.628,00 |
| 19.11.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -1,57% | 31.488,00 |
| 18.11.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,40% | 90.557,00 |
| 15.11.2024 | 1,28 | 1,30 | 1,26 | 1,27 | -2,32% | 60.127,00 |
| 14.11.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 0,39% | 18.769,00 |
| 13.11.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 1,18% | 17.775,00 |
| 12.11.2024 | 1,33 | 1,33 | 1,27 | 1,28 | -5,03% | 38.070,00 |
| 11.11.2024 | 1,34 | 1,36 | 1,34 | 1,34 | 1,17% | 30.299,00 |
| 08.11.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -0,97% | 92.061,00 |
| 07.11.2024 | 1,37 | 1,39 | 1,34 | 1,34 | 1,13% | 15.702,00 |
| 06.11.2024 | 1,30 | 1,33 | 1,29 | 1,33 | 1,15% | 105.553,00 |
| 05.11.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 16.619,00 |
| 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 |