45,700€
-0,44%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 45,80 | 45,80 | 45,50 | 45,50 | -0,87% | - |
| 12.09.2025 | 47,60 | 48,80 | 45,60 | 45,90 | 0,00% | 110,00 |
| 11.09.2025 | 43,70 | 47,00 | 43,50 | 45,90 | 4,08% | 113,00 |
| 10.09.2025 | 45,50 | 47,20 | 43,80 | 44,10 | -3,08% | 120,00 |
| 09.09.2025 | 44,40 | 45,70 | 43,80 | 45,50 | 0,22% | 400,00 |
| 08.09.2025 | 46,60 | 47,10 | 44,60 | 45,40 | -2,99% | 190,00 |
| 05.09.2025 | 47,45 | 47,50 | 43,05 | 46,80 | 0,00% | 50,00 |
| 04.09.2025 | 49,95 | 50,50 | 45,70 | 46,80 | -19,86% | 110,00 |
| 03.09.2025 | 57,40 | 58,80 | 56,20 | 58,40 | 3,55% | 140,00 |
| 02.09.2025 | 60,20 | 60,60 | 55,40 | 56,40 | -6,31% | - |
| 01.09.2025 | 59,90 | 60,20 | 59,70 | 60,20 | 0,50% | 20,00 |
| 29.08.2025 | 60,90 | 61,20 | 58,80 | 59,90 | -1,80% | - |
| 28.08.2025 | 59,40 | 61,70 | 59,40 | 61,00 | 1,33% | 220,00 |
| 27.08.2025 | 60,50 | 61,70 | 59,00 | 60,20 | 0,00% | 108,00 |
| 26.08.2025 | 60,90 | 62,00 | 59,30 | 60,20 | -9,34% | 22,00 |
| 25.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 6,75% | 40,00 |
| 22.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,89% | - |
| 21.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 7,82% | - |
| 20.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,68% | - |
| 19.08.2025 | 65,20 | 65,20 | 59,20 | 59,20 | -9,76% | 160,00 |
| 18.08.2025 | 67,80 | 67,80 | 65,60 | 65,60 | -3,81% | 100,00 |
| 15.08.2025 | 66,00 | 68,60 | 66,00 | 68,20 | 1,19% | 177,00 |
| 14.08.2025 | 70,20 | 70,60 | 67,40 | 67,40 | -9,89% | 514,00 |
| 13.08.2025 | 75,20 | 77,60 | 74,40 | 74,80 | 5,35% | 990,00 |
| 12.08.2025 | 70,60 | 71,00 | 70,60 | 71,00 | 6,93% | 20,00 |
| 11.08.2025 | 67,20 | 67,20 | 66,40 | 66,40 | -1,19% | 170,00 |
| 08.08.2025 | 67,80 | 69,80 | 67,20 | 67,20 | -0,59% | 713,00 |
| 07.08.2025 | 76,80 | 78,00 | 67,60 | 67,60 | -12,21% | 78,00 |
| 06.08.2025 | 67,20 | 77,00 | 67,20 | 77,00 | 1,58% | 1.067,00 |
| 05.08.2025 | 75,20 | 81,00 | 75,20 | 75,80 | -3,56% | 1.491,00 |
| 04.08.2025 | 100,00 | 104,50 | 78,60 | 78,60 | -22,32% | 946,00 |
| 01.08.2025 | 126,80 | 129,40 | 101,18 | 101,18 | -7,09% | 8.638,00 |