£1,002
2,78%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 2,72% | - |
| 11.03.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -0,10% | 68.514,00 |
| 10.03.2025 | 0,98 | 0,99 | 0,96 | 0,98 | -0,41% | 88.279,00 |
| 07.03.2025 | 0,98 | 1,01 | 0,98 | 0,98 | -3,45% | 30.301,00 |
| 06.03.2025 | 1,09 | 1,09 | 0,98 | 1,02 | -2,87% | 118.015,00 |
| 05.03.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 2,70% | 45.240,00 |
| 04.03.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -5,79% | 13.389,00 |
| 03.03.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | 22.001,00 |
| 28.02.2025 | 1,06 | 1,08 | 1,05 | 1,08 | -0,46% | 31.625,00 |
| 27.02.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | 44.751,00 |
| 26.02.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 2,83% | 3.099,00 |
| 25.02.2025 | 1,06 | 1,08 | 1,06 | 1,06 | -0,93% | 6.094,00 |
| 24.02.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -3,60% | 7.767,00 |
| 21.02.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,68% | 7.341,00 |
| 20.02.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 2,32% | 43.023,00 |
| 19.02.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 1,65% | 103.247,00 |
| 18.02.2025 | 1,11 | 1,11 | 1,05 | 1,06 | -4,72% | 51.852,00 |
| 17.02.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,60% | 38.040,00 |
| 14.02.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 31.658,00 |
| 13.02.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 1,39% | 12.737,00 |
| 12.02.2025 | 1,09 | 1,10 | 1,08 | 1,08 | 0,00% | 19.391,00 |
| 11.02.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 3,10% | 8.772,00 |
| 10.02.2025 | 1,08 | 1,08 | 1,02 | 1,05 | -3,01% | 61.598,00 |
| 07.02.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,14% | 24.458,00 |
| 06.02.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,46% | 23.333,00 |
| 05.02.2025 | 1,08 | 1,10 | 1,07 | 1,09 | 3,33% | 95.744,00 |
| 04.02.2025 | 1,18 | 1,18 | 0,92 | 1,05 | -15,46% | 312.564,00 |
| 03.02.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -1,35% | 19.177,00 |
| 31.01.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,96% | 30.763,00 |
| 30.01.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,10% | 20.589,00 |
| 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 |