£1,275
1,23%
Echtzeit-Aktienkurs Funding Circle Holdings PLC
Bid:
Ask:
Aktienkurse zur Funding Circle Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 7,14% | 68.166,00 |
| 06.09.2024 | 1,29 | 1,32 | 1,20 | 1,22 | -4,84% | 265.133,00 |
| 05.09.2024 | 1,13 | 1,30 | 1,13 | 1,28 | 29,55% | 230.243,00 |
| 04.09.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,00% | 12.468,00 |
| 03.09.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -3,14% | 7.974,00 |
| 02.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,59% | 1.643,00 |
| 30.08.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 1,73% | 15.573,00 |
| 29.08.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,00% | 48.341,00 |
| 28.08.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,24% | 21.205,00 |
| 27.08.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -2,20% | 26.407,00 |
| 26.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 23.08.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,76% | 30.814,00 |
| 22.08.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | 27.589,00 |
| 21.08.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | 2.999,00 |
| 20.08.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,95% | 69.938,00 |
| 19.08.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | 50.021,00 |
| 16.08.2024 | 1,09 | 1,10 | 1,03 | 1,03 | -5,94% | 17.992,00 |
| 15.08.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 5,29% | 24.055,00 |
| 14.08.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 1,46% | 4.601,00 |
| 13.08.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,49% | 6.867,00 |
| 12.08.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -2,70% | 9.536,00 |
| 09.08.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 2,01% | 9.573,00 |
| 08.08.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 2,67% | 27.997,00 |
| 07.08.2024 | 0,99 | 1,02 | 0,99 | 0,99 | 1,43% | 21.445,00 |
| 06.08.2024 | 1,03 | 1,03 | 0,97 | 0,98 | -0,31% | 14.126,00 |
| 05.08.2024 | 0,94 | 0,98 | 0,94 | 0,98 | -4,85% | 11.261,00 |