Funko, Inc. Class A FNKO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$5,31-0,10 (-1,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,41 | +1,50 % | $5,36 | $5,49 | $5,30 | 1,15M |
| 2026-09-29 | $5,33 | -2,38 % | $5,46 | $5,47 | $5,28 | 632,90K |
| 2026-09-28 | $5,46 | -0,73 % | $5,41 | $5,54 | $5,33 | 1,38M |
| 2026-09-25 | $5,50 | +0,92 % | $5,46 | $5,68 | $5,31 | 660,50K |
| 2026-09-24 | $5,45 | +2,44 % | $5,31 | $5,49 | $5,31 | 769,50K |
| 2026-09-23 | $5,32 | -5,34 % | $5,59 | $5,59 | $5,25 | 1,78M |
| 2026-09-22 | $5,62 | +3,50 % | $5,41 | $5,64 | $5,38 | 681,00K |
| 2026-09-21 | $5,43 | +0,93 % | $5,40 | $5,55 | $5,34 | 822,80K |
| 2026-09-18 | $5,38 | +0,37 % | $5,43 | $5,53 | $5,24 | 1,81M |
| 2026-09-17 | $5,36 | +1,90 % | $5,36 | $5,41 | $5,25 | 675,10K |
| 2026-09-16 | $5,26 | -1,50 % | $5,34 | $5,51 | $5,24 | 701,50K |
| 2026-09-15 | $5,34 | -1,84 % | $5,39 | $5,45 | $5,22 | 1,63M |
| 2026-09-14 | $5,44 | -0,55 % | $5,44 | $5,52 | $5,39 | 1,25M |
| 2026-09-11 | $5,47 | +1,11 % | $5,53 | $5,55 | $5,36 | 1,40M |
| 2026-09-10 | $5,41 | +0,37 % | $5,35 | $5,43 | $5,28 | 636,90K |
| 2026-09-09 | $5,39 | -5,11 % | $5,64 | $5,77 | $5,38 | 950,00K |
| 2026-09-08 | $5,68 | 0,00 % | $5,68 | $5,80 | $5,60 | 971,90K |
| 2026-09-04 | $5,68 | -0,18 % | $5,57 | $5,80 | $5,57 | 858,50K |
| 2026-09-03 | $5,69 | -5,01 % | $6,06 | $6,14 | $5,65 | 1,70M |
| 2026-09-02 | $5,99 | -3,39 % | $6,25 | $6,30 | $5,98 | 1,45M |
| 2026-09-01 | $6,20 | -7,74 % | $6,60 | $6,76 | $6,17 | 2,36M |
| 2026-08-31 | $6,72 | -5,35 % | $7,06 | $7,06 | $6,68 | 1,17M |
| 2026-08-28 | $7,10 | +5,34 % | $6,77 | $7,35 | $6,75 | 1,44M |
| 2026-08-27 | $6,74 | +5,64 % | $6,94 | $7,03 | $6,57 | 1,13M |
| 2026-08-26 | $6,38 | -5,20 % | $6,68 | $6,82 | $6,36 | 699,10K |
| 2026-08-25 | $6,73 | -2,04 % | $6,85 | $6,85 | $6,57 | 796,60K |
| 2026-08-24 | $6,87 | +5,69 % | $6,66 | $6,95 | $6,60 | 1,11M |
| 2026-08-21 | $6,50 | +4,50 % | $6,29 | $6,59 | $6,29 | 810,10K |
| 2026-08-20 | $6,22 | +4,19 % | $5,85 | $6,29 | $5,83 | 845,00K |
| 2026-08-19 | $5,97 | -3,55 % | $6,20 | $6,34 | $5,91 | 900,50K |
| 2026-08-18 | $6,19 | +1,64 % | $6,06 | $6,28 | $5,95 | 744,70K |
| 2026-08-17 | $6,09 | -0,81 % | $6,03 | $6,20 | $6,03 | 954,50K |
| 2026-08-14 | $6,14 | +2,68 % | $5,96 | $6,24 | $5,96 | 760,10K |
| 2026-08-13 | $5,98 | +1,01 % | $5,94 | $6,09 | $5,87 | 734,40K |
| 2026-08-12 | $5,92 | -0,17 % | $6,00 | $6,08 | $5,70 | 1,14M |
| 2026-08-11 | $5,93 | -4,20 % | $6,44 | $6,45 | $5,92 | 1,73M |
| 2026-08-10 | $6,19 | +5,27 % | $5,97 | $6,54 | $5,90 | 3,32M |
| 2026-08-07 | $5,88 | +11,36 % | $6,91 | $7,04 | $5,61 | 3,28M |
| 2026-08-06 | $5,28 | -6,22 % | $5,55 | $5,59 | $5,14 | 3,19M |
| 2026-08-05 | $5,63 | -2,26 % | $5,81 | $5,86 | $5,62 | 1,05M |
| 2026-08-04 | $5,76 | -0,35 % | $5,76 | $5,86 | $5,64 | 1,06M |
| 2026-08-03 | $5,78 | -0,86 % | $5,93 | $6,14 | $5,77 | 1,01M |
| 2026-07-31 | $5,83 | -3,64 % | $6,10 | $6,19 | $5,81 | 1,31M |
| 2026-07-30 | $6,05 | -2,42 % | $6,20 | $6,25 | $5,99 | 1,51M |
| 2026-07-29 | $6,20 | -2,36 % | $6,29 | $6,41 | $6,02 | 1,14M |
| 2026-07-28 | $6,35 | +3,76 % | $6,29 | $6,58 | $6,23 | 1,29M |
| 2026-07-27 | $6,12 | +5,70 % | $5,94 | $6,26 | $5,93 | 1,11M |
| 2026-07-24 | $5,79 | +1,22 % | $5,78 | $5,92 | $5,68 | 434,70K |
| 2026-07-23 | $5,72 | -4,03 % | $5,88 | $5,95 | $5,64 | 487,80K |
| 2026-07-22 | $5,96 | +2,58 % | $5,79 | $5,98 | $5,74 | 931,60K |
| 2026-07-21 | $5,81 | +3,20 % | $5,75 | $5,92 | $5,73 | 539,50K |
| 2026-07-20 | $5,63 | -3,26 % | $5,80 | $5,90 | $5,62 | 420,70K |
| 2026-07-17 | $5,82 | -1,19 % | $5,76 | $5,90 | $5,70 | 381,90K |
| 2026-07-16 | $5,89 | +4,25 % | $5,62 | $5,93 | $5,57 | 447,00K |
| 2026-07-15 | $5,65 | +1,80 % | $5,60 | $5,89 | $5,57 | 467,00K |
| 2026-07-14 | $5,55 | -2,46 % | $5,68 | $5,78 | $5,47 | 1,34M |
| 2026-07-13 | $5,69 | +1,97 % | $5,56 | $5,79 | $5,54 | 533,40K |
| 2026-07-10 | $5,58 | +3,91 % | $5,37 | $5,66 | $5,34 | 433,60K |
| 2026-07-09 | $5,37 | +1,32 % | $5,29 | $5,42 | $5,26 | 420,40K |
| 2026-07-08 | $5,30 | -1,85 % | $5,35 | $5,35 | $5,18 | 661,50K |
| 2026-07-07 | $5,40 | -2,53 % | $5,53 | $5,57 | $5,31 | 568,80K |
| 2026-07-06 | $5,54 | +0,54 % | $5,51 | $5,66 | $5,32 | 645,50K |
| 2026-07-02 | $5,51 | -3,42 % | $5,70 | $5,78 | $5,37 | 968,90K |
| 2026-07-01 | $5,70 | -2,98 % | $5,84 | $5,95 | $5,59 | 634,00K |
| 2026-06-30 | $5,88 | 0,00 % | $5,82 | $5,94 | $5,64 | 730,30K |
| 2026-06-29 | $5,88 | +1,38 % | $5,82 | $5,93 | $5,72 | 485,90K |
| 2026-06-26 | $5,80 | +2,65 % | $5,66 | $5,90 | $5,55 | 1,30M |
| 2026-06-25 | $5,65 | 0,00 % | $5,65 | $5,79 | $5,50 | 579,70K |
| 2026-06-24 | $5,65 | +5,02 % | $5,33 | $5,76 | $5,33 | 544,80K |
| 2026-06-23 | $5,38 | +1,51 % | $5,26 | $5,49 | $5,19 | 861,80K |
| 2026-06-22 | $5,30 | -3,28 % | $5,47 | $5,54 | $5,23 | 621,60K |
| 2026-06-18 | $5,48 | +7,66 % | $5,23 | $5,49 | $5,13 | 766,90K |
| 2026-06-17 | $5,09 | -7,12 % | $5,50 | $5,59 | $5,09 | 562,10K |
| 2026-06-16 | $5,48 | 0,00 % | $5,48 | $5,62 | $5,43 | 483,90K |
| 2026-06-15 | $5,48 | +1,86 % | $5,46 | $5,61 | $5,39 | 482,90K |
| 2026-06-12 | $5,38 | -0,74 % | $5,45 | $5,54 | $5,31 | 610,90K |
| 2026-06-11 | $5,42 | +4,03 % | $5,18 | $5,46 | $5,15 | 776,60K |
| 2026-06-10 | $5,21 | +0,58 % | $5,16 | $5,36 | $5,12 | 426,00K |
| 2026-06-09 | $5,18 | -1,15 % | $5,25 | $5,41 | $5,04 | 899,60K |
| 2026-06-08 | $5,24 | +2,75 % | $5,14 | $5,32 | $5,08 | 591,60K |
| 2026-06-05 | $5,10 | -3,59 % | $5,25 | $5,33 | $5,03 | 702,30K |
| 2026-06-04 | $5,29 | +1,34 % | $5,27 | $5,45 | $5,18 | 396,60K |
| 2026-06-03 | $5,22 | -1,32 % | $5,24 | $5,25 | $5,11 | 474,50K |
| 2026-06-02 | $5,29 | -5,37 % | $5,58 | $5,59 | $5,24 | 617,30K |
| 2026-06-01 | $5,59 | -1,58 % | $5,58 | $5,63 | $5,47 | 633,10K |
| 2026-05-29 | $5,68 | +3,27 % | $5,45 | $5,82 | $5,42 | 1,32M |
| 2026-05-28 | $5,50 | +2,04 % | $5,37 | $5,57 | $5,30 | 464,40K |
| 2026-05-27 | $5,39 | +2,28 % | $5,27 | $5,62 | $5,23 | 832,80K |
| 2026-05-26 | $5,27 | +1,15 % | $5,28 | $5,41 | $5,18 | 411,60K |
| 2026-05-22 | $5,21 | +0,97 % | $5,17 | $5,32 | $5,14 | 494,50K |