Funko Inc (FNKO)

FNKO
🏛️ Vereinigte Staaten →
3.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 7.59 7.75 7.37 7.73 0.4M
2023-12-28 7.25 7.69 7.12 7.66 0.5M
2023-12-27 7.29 7.45 7.05 7.26 0.5M
2023-12-26 7.19 7.28 7.05 7.20 0.8M
2023-12-22 7.25 7.37 7.11 7.14 0.3M
2023-12-21 7.04 7.34 7.02 7.24 0.4M
2023-12-20 7.38 7.44 7.04 7.11 0.5M
2023-12-19 7.27 7.39 7.11 7.36 0.5M
2023-12-18 7.15 7.43 7.03 7.15 0.3M
2023-12-15 7.24 7.24 6.97 7.14 0.6M
2023-12-14 7.11 7.37 7.04 7.13 0.5M
2023-12-13 6.58 7.08 6.45 7.01 0.5M
2023-12-12 6.63 6.65 6.27 6.55 0.5M
2023-12-11 6.70 6.73 6.37 6.72 0.5M
2023-12-08 6.34 6.88 6.34 6.76 0.5M
2023-12-07 6.16 6.46 6.04 6.32 0.5M
2023-12-06 6.83 6.83 6.15 6.16 0.4M
2023-12-05 6.97 7.01 6.69 6.74 0.3M
2023-12-04 6.80 7.03 6.74 7.02 0.4M
2023-12-01 6.48 6.82 6.39 6.81 0.5M
2023-11-30 6.82 6.85 6.41 6.48 0.6M
2023-11-29 6.96 7.16 6.61 6.78 0.7M
2023-11-28 6.89 7.02 6.78 6.91 0.6M
2023-11-27 6.94 6.94 6.79 6.86 0.3M
2023-11-24 6.86 7.02 6.86 7.00 0.1M
2023-11-22 6.71 6.87 6.61 6.86 0.4M
2023-11-21 6.83 6.85 6.65 6.68 0.4M
2023-11-20 7.02 7.07 6.83 6.83 0.4M
2023-11-17 7.20 7.20 6.98 7.07 0.4M
2023-11-16 7.32 7.38 7.08 7.10 0.4M
2023-11-15 7.29 7.64 7.29 7.37 0.4M
2023-11-14 6.86 7.28 6.86 7.25 0.6M
2023-11-13 6.83 6.84 6.48 6.52 1.6M
2023-11-10 7.04 7.08 6.73 6.89 1.5M
2023-11-09 7.14 7.31 6.98 7.05 0.5M
2023-11-08 7.82 7.82 7.11 7.14 0.7M
2023-11-07 7.83 8.06 7.72 7.85 0.6M
2023-11-06 8.74 8.98 7.56 7.85 1.0M
2023-11-03 8.70 10.03 8.65 8.75 2.3M
2023-11-02 7.27 7.72 7.27 7.51 1.3M
2023-11-01 7.57 7.69 7.12 7.17 0.5M
2023-10-31 7.75 7.90 7.49 7.71 0.4M
2023-10-30 7.42 7.79 7.42 7.71 0.7M
2023-10-27 7.58 7.82 7.25 7.36 0.5M
2023-10-26 7.94 8.00 7.51 7.58 0.6M
2023-10-25 8.19 8.31 8.02 8.15 0.5M
2023-10-24 7.82 8.27 7.82 8.26 0.8M
2023-10-23 7.55 7.84 7.41 7.74 0.5M
2023-10-20 7.44 7.59 7.38 7.58 0.4M
2023-10-19 7.59 7.61 7.27 7.44 0.6M
2023-10-18 7.86 7.92 7.54 7.75 0.3M
2023-10-17 7.67 8.08 7.67 7.97 0.5M
2023-10-16 7.60 7.80 7.32 7.80 0.7M
2023-10-13 7.25 7.54 7.18 7.53 0.7M
2023-10-12 7.39 7.52 7.14 7.20 0.3M
2023-10-11 7.64 7.81 7.22 7.39 0.4M
2023-10-10 6.85 7.54 6.81 7.49 0.6M
2023-10-09 6.85 7.07 6.82 6.85 0.4M
2023-10-06 7.12 7.20 6.55 6.89 2.8M
2023-10-05 7.22 7.22 6.95 7.07 0.3M
2023-10-04 7.25 7.34 7.00 7.18 0.3M
2023-10-03 7.25 7.42 7.23 7.32 0.3M
2023-10-02 7.63 7.64 7.20 7.25 0.4M
2023-09-29 7.50 7.69 7.41 7.65 0.4M
2023-09-28 7.40 7.50 7.22 7.44 0.3M
2023-09-27 7.76 7.91 7.00 7.39 0.6M
2023-09-26 7.75 8.00 7.67 7.69 0.5M
2023-09-25 7.24 7.83 7.20 7.83 0.6M
2023-09-22 7.44 7.54 7.16 7.31 0.5M
2023-09-21 7.23 7.47 7.16 7.33 0.5M
2023-09-20 7.38 7.55 7.25 7.26 0.5M
2023-09-19 7.34 7.46 7.26 7.37 0.5M
2023-09-18 7.58 7.59 7.18 7.37 0.7M
2023-09-15 8.10 8.10 7.50 7.61 0.8M
2023-09-14 7.83 8.13 7.68 8.12 0.9M
2023-09-13 7.20 7.82 7.11 7.80 1.2M
2023-09-12 7.02 7.19 6.97 7.12 0.8M
2023-09-11 7.21 7.35 6.86 6.95 0.5M
2023-09-08 7.19 7.20 6.73 7.10 0.8M
2023-09-07 6.93 7.14 6.91 7.11 0.5M
2023-09-06 6.99 7.16 6.81 6.93 0.6M
2023-09-05 6.97 6.99 6.55 6.84 1.0M
2023-09-01 7.08 7.19 6.92 7.02 0.8M
2023-08-31 6.96 7.18 6.87 6.97 0.9M
2023-08-30 6.59 7.14 6.41 6.92 1.2M
2023-08-29 6.48 6.69 6.37 6.54 1.6M
2023-08-28 6.32 6.64 6.26 6.46 0.8M
2023-08-25 6.09 6.63 6.05 6.22 1.5M
2023-08-24 6.26 6.28 5.86 6.07 0.6M
2023-08-23 6.25 6.44 6.16 6.22 0.8M
2023-08-22 6.30 6.47 6.08 6.25 0.8M
2023-08-21 5.90 6.31 5.83 6.12 0.7M
2023-08-18 5.61 6.23 5.60 5.92 1.1M
2023-08-17 5.33 5.60 5.33 5.55 0.9M
2023-08-16 5.29 5.46 5.27 5.33 1.1M
2023-08-15 5.63 5.64 5.29 5.32 1.8M
2023-08-14 6.08 6.08 5.68 5.69 0.9M
2023-08-11 6.11 6.17 6.02 6.07 0.5M
2023-08-10 6.43 6.59 6.16 6.17 0.8M
2023-08-09 6.43 6.48 6.29 6.40 0.8M
2023-08-08 6.29 6.48 6.25 6.41 1.0M
2023-08-07 6.32 6.49 6.11 6.44 1.0M
2023-08-04 6.88 6.98 6.16 6.37 2.5M
2023-08-03 7.31 7.48 7.15 7.40 1.3M
2023-08-02 7.98 8.00 7.32 7.34 0.9M
2023-08-01 8.10 8.17 7.78 8.14 0.7M
2023-07-31 7.62 8.17 7.51 8.16 0.8M
2023-07-28 7.46 7.53 7.34 7.51 0.6M
2023-07-27 7.47 7.59 7.35 7.46 0.6M
2023-07-26 7.43 7.54 7.28 7.37 0.5M
2023-07-25 7.50 7.56 7.24 7.38 0.5M
2023-07-24 7.42 7.62 7.23 7.49 1.4M
2023-07-21 7.39 7.39 6.88 7.28 1.0M
2023-07-20 7.77 7.78 7.18 7.33 1.4M
2023-07-19 7.80 8.04 7.69 7.92 0.7M
2023-07-18 8.28 8.28 7.77 7.80 0.7M
2023-07-17 8.15 8.55 7.81 8.23 1.3M
2023-07-14 9.70 9.70 7.40 8.15 3.7M
2023-07-13 10.19 10.47 10.00 10.07 0.9M
2023-07-12 10.31 10.56 10.13 10.14 0.3M
2023-07-11 10.35 10.46 10.05 10.09 0.3M
2023-07-10 10.68 10.82 10.27 10.29 0.3M
2023-07-07 10.60 10.99 10.60 10.71 0.3M
2023-07-06 10.73 10.74 10.42 10.54 0.3M
2023-07-05 11.12 11.14 10.82 10.88 0.2M
2023-07-03 10.81 11.27 10.81 11.17 0.2M
2023-06-30 10.85 10.88 10.68 10.82 0.2M
2023-06-29 10.72 11.03 10.67 10.70 0.2M
2023-06-28 10.40 10.76 10.33 10.72 0.4M
2023-06-27 10.40 10.71 10.29 10.39 0.3M
2023-06-26 10.10 10.69 10.10 10.33 0.5M
2023-06-23 10.84 10.85 9.97 10.25 2.6M
2023-06-22 11.88 11.88 10.94 11.01 0.5M
2023-06-21 12.13 12.21 11.82 11.84 0.6M
2023-06-20 12.52 12.60 12.19 12.22 0.7M
2023-06-16 13.18 13.18 12.52 12.55 0.7M
2023-06-15 13.16 13.21 12.88 13.00 0.4M
2023-06-14 13.10 13.42 13.04 13.29 0.4M
2023-06-13 12.95 13.15 12.90 13.05 0.2M
2023-06-12 12.99 13.14 12.85 12.90 0.3M
2023-06-09 13.07 13.16 12.89 12.95 0.2M
2023-06-08 12.39 13.14 12.39 13.03 0.3M
2023-06-07 12.53 13.07 12.53 12.62 0.3M
2023-06-06 12.21 12.55 12.21 12.46 0.3M
2023-06-05 12.47 12.64 12.20 12.21 0.3M
2023-06-02 12.48 12.62 12.27 12.50 0.3M
2023-06-01 12.19 12.37 12.00 12.25 0.2M
2023-05-31 12.30 12.36 12.08 12.20 0.3M
2023-05-30 12.52 12.60 12.18 12.34 0.3M
2023-05-26 12.54 12.66 12.36 12.42 0.2M
2023-05-25 12.50 12.58 12.30 12.48 0.2M
2023-05-24 12.39 12.57 12.19 12.54 0.3M
2023-05-23 12.62 12.80 12.35 12.39 0.4M
2023-05-22 12.51 12.71 12.19 12.61 0.5M
2023-05-19 12.98 12.98 12.11 12.46 0.6M
2023-05-18 12.05 12.89 11.96 12.86 0.8M
2023-05-17 11.60 12.09 11.56 12.07 0.4M
2023-05-16 11.46 11.64 11.40 11.55 0.3M
2023-05-15 11.26 11.61 11.04 11.59 0.4M
2023-05-12 11.10 11.11 10.93 11.11 0.3M
2023-05-11 11.04 11.09 10.85 11.08 0.3M
2023-05-10 11.27 11.37 10.93 11.09 0.4M
2023-05-09 11.10 11.15 10.76 11.13 0.6M
2023-05-08 11.37 11.44 10.74 11.23 0.8M
2023-05-05 10.00 11.55 10.00 11.28 1.6M
2023-05-04 9.71 9.74 9.18 9.35 0.7M
2023-05-03 9.48 9.94 9.48 9.81 0.4M
2023-05-02 9.59 9.62 9.29 9.43 0.5M
2023-05-01 9.81 9.90 9.36 9.60 0.3M
2023-04-28 9.34 9.87 9.34 9.86 0.4M
2023-04-27 9.14 9.55 8.99 9.34 0.5M
2023-04-26 9.00 9.10 8.95 9.00 0.4M
2023-04-25 8.94 9.08 8.83 9.00 0.7M
2023-04-24 9.16 9.23 8.98 9.03 0.3M
2023-04-21 9.00 9.21 8.96 9.15 0.3M
2023-04-20 9.27 9.62 8.92 8.98 0.8M
2023-04-19 9.63 9.63 9.15 9.39 0.5M
2023-04-18 9.83 9.85 9.48 9.68 0.5M
2023-04-17 9.77 9.84 9.65 9.75 0.5M
2023-04-14 9.78 9.94 9.66 9.75 0.4M
2023-04-13 9.65 9.91 9.53 9.75 0.5M
2023-04-12 9.74 9.84 9.42 9.59 0.6M
2023-04-11 9.62 9.90 9.29 9.58 1.3M
2023-04-10 9.28 9.60 9.26 9.52 0.4M
2023-04-06 9.10 9.30 9.07 9.29 0.4M
2023-04-05 9.31 9.39 9.07 9.08 0.6M
2023-04-04 9.43 9.49 9.17 9.37 0.3M
2023-04-03 9.43 9.55 9.16 9.39 0.4M
2023-03-31 8.88 9.47 8.88 9.43 0.6M
2023-03-30 8.67 9.14 8.67 8.83 0.6M
2023-03-29 8.25 8.63 8.23 8.63 0.6M
2023-03-28 8.18 8.31 8.13 8.15 0.3M
2023-03-27 8.05 8.34 8.01 8.20 0.6M
2023-03-24 7.73 8.12 7.69 8.02 0.5M
2023-03-23 7.89 8.07 7.69 7.77 0.6M
2023-03-22 8.26 8.26 7.82 7.84 0.6M
2023-03-21 7.85 8.34 7.73 8.25 0.6M
2023-03-20 7.88 8.06 7.70 7.72 0.5M
2023-03-17 7.99 8.20 7.73 7.87 0.9M
2023-03-16 7.80 8.15 7.60 8.08 1.0M
2023-03-15 7.21 7.92 7.21 7.85 1.1M
2023-03-14 7.69 7.71 7.15 7.46 2.2M
2023-03-13 7.75 7.78 7.40 7.41 1.4M
2023-03-10 8.21 8.36 7.89 7.95 0.7M
2023-03-09 8.70 8.75 8.23 8.27 0.7M
2023-03-08 9.25 9.25 8.65 8.72 0.7M
2023-03-07 9.65 9.76 9.20 9.29 0.9M
2023-03-06 9.89 9.97 9.66 9.77 1.0M
2023-03-03 9.99 10.21 9.61 9.88 1.3M
2023-03-02 7.53 10.16 7.14 9.94 4.3M
2023-03-01 10.67 10.94 10.58 10.70 0.8M
2023-02-28 10.80 11.21 10.66 10.81 0.7M
2023-02-27 11.42 11.42 10.55 10.68 0.7M
2023-02-24 11.14 11.32 10.95 11.29 0.4M
2023-02-23 11.05 11.42 10.90 11.36 0.4M
2023-02-22 10.78 11.20 10.78 11.02 0.3M
2023-02-21 11.24 11.31 10.77 10.82 0.4M
2023-02-17 11.32 11.46 11.15 11.46 0.4M
2023-02-16 11.23 11.62 11.21 11.29 0.4M
2023-02-15 10.68 11.41 10.63 11.33 0.3M
2023-02-14 10.64 11.01 10.37 10.80 0.5M
2023-02-13 10.57 10.87 10.39 10.75 0.3M
2023-02-10 10.24 10.68 10.22 10.59 0.6M
2023-02-09 11.23 11.31 10.30 10.33 0.6M
2023-02-08 11.36 11.36 11.05 11.16 0.5M
2023-02-07 11.67 11.67 11.14 11.40 0.5M
2023-02-06 11.69 11.90 11.62 11.70 0.4M
2023-02-03 11.84 11.98 11.64 11.81 0.4M
2023-02-02 11.79 12.14 11.66 11.99 0.9M
2023-02-01 11.52 11.78 10.72 11.50 1.5M
2023-01-31 12.24 12.38 11.86 12.10 1.1M
2023-01-30 12.00 12.32 11.93 12.17 0.4M
2023-01-27 12.16 12.30 11.82 12.05 0.4M
2023-01-26 12.30 12.43 12.17 12.33 0.3M
2023-01-25 11.78 12.19 11.58 12.16 0.4M
2023-01-24 11.93 12.06 11.83 11.88 0.3M
2023-01-23 11.52 12.02 11.49 11.97 0.5M
2023-01-20 11.62 11.72 11.39 11.47 0.3M
2023-01-19 12.04 12.04 11.19 11.57 0.4M
2023-01-18 12.16 12.45 11.99 12.14 0.8M
2023-01-17 11.97 12.01 11.69 12.01 0.5M
2023-01-13 11.28 12.13 11.28 12.07 0.7M
2023-01-12 11.06 11.38 10.86 11.34 0.7M
2023-01-11 11.43 11.68 11.35 11.58 0.4M
2023-01-10 11.31 11.46 11.13 11.44 0.4M
2023-01-09 11.76 11.79 11.28 11.31 0.8M
2023-01-06 11.42 11.80 11.22 11.66 0.4M
2023-01-05 11.24 11.50 11.04 11.47 0.5M
2023-01-04 10.97 11.41 10.87 11.33 0.5M
2023-01-03 11.04 11.21 10.70 10.84 0.5M