£2,334
17,25%
Echtzeit-Aktienkurs FUNDING CIRCLE LS-,001
Bid:
Ask:
Aktienkurse zur FUNDING CIRCLE LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,95 | 2,05 | 1,93 | 2,05 | 2,71% | 77.668,00 |
| 19.10.2026 | 2,02 | 2,03 | 1,97 | 1,99 | -2,64% | 35.115,00 |
| 16.10.2026 | 2,01 | 2,06 | 2,01 | 2,05 | 2,00% | 50.560,00 |
| 15.10.2026 | 1,92 | 2,01 | 1,92 | 2,01 | 3,46% | 53.074,00 |
| 14.10.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -0,51% | 93.495,00 |
| 13.10.2026 | 2,00 | 2,02 | 1,94 | 1,95 | -2,11% | 73.571,00 |
| 12.10.2026 | 1,92 | 2,02 | 1,92 | 1,99 | 4,96% | 76.914,00 |
| 09.10.2026 | 1,89 | 1,91 | 1,88 | 1,90 | 0,85% | 270.560,00 |
| 08.10.2026 | 1,84 | 1,89 | 1,84 | 1,88 | 0,86% | 31.036,00 |
| 07.10.2026 | 1,87 | 1,88 | 1,85 | 1,86 | 0,54% | 50.291,00 |
| 06.10.2026 | 1,89 | 1,89 | 1,83 | 1,85 | -1,17% | 61.929,00 |
| 05.10.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,12% | 46.977,00 |
| 02.10.2026 | 1,86 | 1,86 | 1,82 | 1,84 | 0,38% | 75.762,00 |
| 01.10.2026 | 1,82 | 1,87 | 1,81 | 1,83 | -2,24% | 97.477,00 |
| 30.09.2026 | 1,86 | 1,88 | 1,84 | 1,87 | 2,07% | 127.786,00 |
| 29.09.2026 | 1,83 | 1,87 | 1,82 | 1,83 | -0,11% | 67.828,00 |
| 28.09.2026 | 1,83 | 1,86 | 1,82 | 1,84 | 0,66% | 46.838,00 |
| 25.09.2026 | 1,82 | 1,85 | 1,82 | 1,82 | 1,11% | 22.533,00 |
| 24.09.2026 | 1,83 | 1,86 | 1,80 | 1,80 | -3,94% | 57.789,00 |
| 23.09.2026 | 1,92 | 1,92 | 1,87 | 1,88 | -1,88% | 143.208,00 |
| 22.09.2026 | 1,91 | 1,94 | 1,88 | 1,91 | 0,68% | 163.944,00 |
| 21.09.2026 | 1,89 | 1,93 | 1,88 | 1,90 | 2,09% | 95.642,00 |
| 18.09.2026 | 1,85 | 1,89 | 1,85 | 1,86 | -0,64% | 102.525,00 |
| 17.09.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 4,00% | 203.106,00 |
| 16.09.2026 | 1,85 | 1,86 | 1,79 | 1,80 | -2,49% | 156.311,00 |
| 15.09.2026 | 1,90 | 1,95 | 1,85 | 1,85 | -2,79% | 110.623,00 |
| 14.09.2026 | 1,90 | 1,91 | 1,86 | 1,90 | -0,26% | 167.926,00 |
| 11.09.2026 | 1,99 | 1,99 | 1,91 | 1,91 | -4,70% | 96.309,00 |
| 10.09.2026 | 1,98 | 2,04 | 1,98 | 2,00 | 1,32% | 177.609,00 |
| 09.09.2026 | 2,08 | 2,09 | 1,96 | 1,97 | -3,47% | 316.719,00 |
| 08.09.2026 | 2,26 | 2,26 | 2,01 | 2,05 | -11,38% | 592.494,00 |
| 07.09.2026 | 2,33 | 2,36 | 2,30 | 2,31 | -0,11% | 46.371,00 |
| 04.09.2026 | 2,32 | 2,33 | 2,27 | 2,31 | 1,09% | 183.012,00 |
| 03.09.2026 | 2,22 | 2,31 | 2,21 | 2,29 | 3,63% | 46.185,00 |
| 02.09.2026 | 2,18 | 2,23 | 2,16 | 2,21 | -0,45% | 50.297,00 |
| 01.09.2026 | 2,26 | 2,26 | 2,19 | 2,22 | -4,26% | 54.049,00 |
| 31.08.2026 | 2,54 | 2,54 | 2,31 | 2,31 | 0,80% | - |
| 28.08.2026 | 2,35 | 2,35 | 2,29 | 2,30 | -1,18% | 47.596,00 |
| 27.08.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -2,42% | 31.471,00 |
| 26.08.2026 | 2,48 | 2,48 | 2,37 | 2,38 | -2,16% | 42.901,00 |
| 25.08.2026 | 2,43 | 2,44 | 2,39 | 2,43 | 0,93% | 38.690,00 |
| 24.08.2026 | 2,38 | 2,41 | 2,35 | 2,41 | 2,12% | 33.670,00 |
| 21.08.2026 | 2,31 | 2,37 | 2,31 | 2,36 | 1,51% | 112.724,00 |
| 20.08.2026 | 2,32 | 2,33 | 2,29 | 2,33 | 1,31% | 64.157,00 |
| 19.08.2026 | 2,33 | 2,33 | 2,29 | 2,30 | -1,71% | 65.584,00 |
| 18.08.2026 | 2,42 | 2,42 | 2,34 | 2,34 | -4,11% | 60.998,00 |
| 17.08.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -1,42% | 82.415,00 |
| 14.08.2026 | 2,45 | 2,52 | 2,45 | 2,47 | 2,92% | 133.511,00 |
| 13.08.2026 | 2,36 | 2,47 | 2,36 | 2,40 | 3,90% | 105.201,00 |
| 12.08.2026 | 2,33 | 2,34 | 2,30 | 2,31 | 2,44% | 116.294,00 |
| 11.08.2026 | 2,41 | 2,47 | 2,25 | 2,26 | -3,11% | 113.303,00 |
| 10.08.2026 | 2,35 | 2,41 | 2,32 | 2,33 | -0,32% | 152.786,00 |
| 07.08.2026 | 2,35 | 2,37 | 2,32 | 2,34 | -0,43% | 154.861,00 |
| 06.08.2026 | 2,36 | 2,36 | 2,33 | 2,35 | -0,21% | 25.173,00 |
| 05.08.2026 | 2,34 | 2,37 | 2,33 | 2,35 | 1,08% | 67.059,00 |
| 04.08.2026 | 2,29 | 2,34 | 2,27 | 2,33 | 1,97% | 121.961,00 |
| 03.08.2026 | 2,25 | 2,29 | 2,21 | 2,28 | 2,70% | 140.428,00 |
| 31.07.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 0,57% | 88.035,00 |
| 30.07.2026 | 2,17 | 2,24 | 2,16 | 2,21 | 2,91% | 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 |