2,876€
8,57%
Echtzeit-Aktienkurs Funko
Bid:
Ask:
Aktienkurse zur Funko Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,82 | 3,09 | 2,82 | 3,04 | 14,86% | 12.535,00 |
| 06.11.2025 | 2,76 | 2,76 | 2,62 | 2,65 | -3,83% | - |
| 05.11.2025 | 2,61 | 2,75 | 2,61 | 2,75 | 7,58% | 4,00 |
| 04.11.2025 | 2,63 | 2,72 | 2,56 | 2,56 | -4,96% | 2.369,00 |
| 03.11.2025 | 2,70 | 2,77 | 2,64 | 2,69 | -2,21% | - |
| 31.10.2025 | 2,67 | 2,78 | 2,61 | 2,75 | 1,45% | - |
| 30.10.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -4,23% | 3.956,00 |
| 29.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 6,12% | 75,00 |
| 28.10.2025 | 2,71 | 2,80 | 2,67 | 2,67 | -5,93% | - |
| 27.10.2025 | 2,86 | 2,89 | 2,84 | 2,84 | 1,14% | 6.339,00 |
| 24.10.2025 | 2,71 | 2,84 | 2,70 | 2,81 | 5,44% | - |
| 23.10.2025 | 2,49 | 2,66 | 2,49 | 2,66 | 6,26% | 69,00 |
| 22.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,87% | 4,00 |
| 21.10.2025 | 2,53 | 2,59 | 2,51 | 2,58 | 3,24% | 8.948,00 |
| 20.10.2025 | 2,56 | 2,56 | 2,49 | 2,50 | -3,51% | 50.484,00 |
| 17.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,33% | 205,00 |
| 16.10.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,78% | 228,00 |
| 15.10.2025 | 2,72 | 2,79 | 2,70 | 2,70 | 1,45% | 2.931,00 |
| 14.10.2025 | 2,62 | 2,66 | 2,56 | 2,66 | 1,97% | - |
| 13.10.2025 | 2,56 | 2,61 | 2,56 | 2,61 | 4,48% | 2.534,00 |
| 10.10.2025 | 2,73 | 2,73 | 2,50 | 2,50 | -8,09% | 106,00 |
| 09.10.2025 | 2,79 | 2,79 | 2,72 | 2,72 | -2,72% | 3.407,00 |
| 08.10.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -3,49% | 3.612,00 |
| 07.10.2025 | 2,81 | 2,90 | 2,81 | 2,90 | -0,99% | 21,00 |
| 06.10.2025 | 2,76 | 2,92 | 2,76 | 2,92 | 4,80% | 11,00 |
| 03.10.2025 | 2,72 | 2,79 | 2,71 | 2,79 | 2,54% | 4.619,00 |
| 02.10.2025 | 2,85 | 2,85 | 2,72 | 2,72 | -2,58% | 1.306,00 |
| 01.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -6,31% | 350,00 |
| 30.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,00% | 3.000,00 |
| 29.09.2025 | 3,14 | 3,14 | 3,05 | 3,14 | -2,24% | 704,00 |
| 26.09.2025 | 3,46 | 3,46 | 3,21 | 3,21 | -8,42% | 2.700,00 |
| 25.09.2025 | 3,61 | 3,61 | 3,51 | 3,51 | -0,71% | 103,00 |
| 24.09.2025 | 3,48 | 3,57 | 3,40 | 3,53 | 3,73% | 6.823,00 |
| 23.09.2025 | 3,42 | 3,46 | 3,40 | 3,40 | 1,49% | 475,00 |
| 22.09.2025 | 2,94 | 3,40 | 2,94 | 3,35 | 13,55% | 194,00 |
| 19.09.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 2,53% | 85,00 |
| 18.09.2025 | 2,83 | 2,93 | 2,83 | 2,88 | -0,36% | 10.907,00 |
| 17.09.2025 | 2,82 | 2,89 | 2,79 | 2,89 | 3,83% | - |
| 16.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,87% | 25,00 |
| 15.09.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -1,80% | 60,00 |
| 12.09.2025 | 2,89 | 2,92 | 2,88 | 2,89 | 0,50% | - |
| 11.09.2025 | 2,88 | 2,92 | 2,84 | 2,87 | 3,81% | - |
| 10.09.2025 | 2,84 | 2,88 | 2,75 | 2,77 | -7,21% | - |
| 09.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 11,01% | 70,00 |
| 08.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,81% | 50,00 |
| 05.09.2025 | 2,86 | 2,89 | 2,70 | 2,74 | -2,13% | - |
| 04.09.2025 | 2,76 | 2,87 | 2,76 | 2,80 | 1,56% | - |
| 03.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,71% | 3,00 |
| 02.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,53% | 18.411,00 |
| 01.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,87% | - |
| 29.08.2025 | 3,06 | 3,06 | 3,02 | 3,02 | 1,27% | 1.952,00 |
| 28.08.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 4,78% | 5.550,00 |
| 27.08.2025 | 2,72 | 2,85 | 2,72 | 2,85 | 9,69% | 1.969,00 |
| 26.08.2025 | 2,61 | 2,64 | 2,58 | 2,60 | 0,48% | - |
| 25.08.2025 | 2,70 | 2,73 | 2,58 | 2,58 | -0,62% | 4.038,00 |
| 22.08.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 4,50% | 463,00 |
| 21.08.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 10,46% | 450,00 |
| 20.08.2025 | 2,30 | 2,33 | 2,22 | 2,25 | -10,76% | - |
| 19.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 7,82% | 100,00 |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,52% | 500,00 |
| 15.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,57% | 2.187,00 |
| 14.08.2025 | 2,54 | 2,54 | 2,29 | 2,29 | -8,69% | 1.785,00 |
| 13.08.2025 | 2,40 | 2,51 | 2,40 | 2,51 | 5,42% | 13.086,00 |
| 12.08.2025 | 2,43 | 2,43 | 2,37 | 2,38 | -1,98% | 2.005,00 |
| 11.08.2025 | 2,17 | 2,44 | 2,10 | 2,43 | 20,49% | 4.488,00 |
| 08.08.2025 | 3,00 | 3,00 | 2,01 | 2,02 | -34,59% | 5.782,00 |
| 07.08.2025 | 3,12 | 3,15 | 3,04 | 3,08 | -2,47% | - |
| 06.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,18% | 1.456,00 |
| 05.08.2025 | 3,10 | 3,12 | 3,09 | 3,12 | -2,28% | 1.934,00 |
| 04.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,69% | 114,00 |
| 01.08.2025 | 3,38 | 3,38 | 3,14 | 3,14 | -7,69% | 2.088,00 |
| 31.07.2025 | 3,50 | 3,50 | 3,41 | 3,41 | -0,64% | 13,00 |
| 30.07.2025 | 3,48 | 3,61 | 3,43 | 3,43 | -6,37% | 605,00 |
| 29.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,61% | 20,00 |
| 28.07.2025 | 3,84 | 3,84 | 3,72 | 3,72 | 0,59% | 496,00 |
| 25.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,05% | 250,00 |
| 24.07.2025 | 3,95 | 3,95 | 3,70 | 3,70 | -12,76% | 1.600,00 |
| 23.07.2025 | 4,01 | 4,24 | 4,01 | 4,24 | 7,26% | 757,00 |
| 22.07.2025 | 4,06 | 4,06 | 3,93 | 3,95 | 2,70% | - |
| 21.07.2025 | 3,99 | 3,99 | 3,85 | 3,85 | -2,73% | 360,00 |
| 18.07.2025 | 4,12 | 4,12 | 3,96 | 3,96 | -8,00% | 253,00 |
| 17.07.2025 | 4,30 | 4,30 | 4,30 | 4,30 | 6,27% | 680,00 |
| 16.07.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 2,43% | 4,00 |
| 15.07.2025 | 3,87 | 3,95 | 3,87 | 3,95 | 1,33% | 50,00 |
| 14.07.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 1,14% | 515,00 |
| 11.07.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -3,12% | 1,00 |
| 10.07.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 6,29% | 300,00 |
| 09.07.2025 | 3,69 | 3,78 | 3,66 | 3,74 | 1,45% | - |
| 08.07.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,38% | 289,00 |
| 07.07.2025 | 4,08 | 4,08 | 3,71 | 3,71 | -11,02% | 1.946,00 |
| 04.07.2025 | 4,16 | 4,16 | 4,16 | 4,16 | 1,71% | 1,00 |
| 03.07.2025 | 4,11 | 4,16 | 4,09 | 4,09 | -1,93% | - |
| 02.07.2025 | 4,00 | 4,17 | 3,99 | 4,17 | 3,18% | - |
| 01.07.2025 | 4,05 | 4,05 | 4,05 | 4,05 | -3,71% | 10,00 |
| 30.06.2025 | 4,16 | 4,20 | 4,16 | 4,20 | 2,26% | 277,00 |
| 27.06.2025 | 4,36 | 4,36 | 4,11 | 4,11 | -5,32% | 335,00 |
| 26.06.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 0,30% | 700,00 |
| 25.06.2025 | 4,33 | 4,33 | 4,33 | 4,33 | -1,04% | 820,00 |
| 24.06.2025 | 4,24 | 4,39 | 4,22 | 4,37 | 6,10% | - |
| 23.06.2025 | 4,14 | 4,14 | 4,09 | 4,12 | -2,88% | 2.100,00 |