20,130€
-0,35%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,20 | 20,23 | 20,20 | 20,23 | -0,37% | - |
| 20.10.2026 | 19,09 | 20,70 | 19,07 | 20,30 | 5,56% | - |
| 19.10.2026 | 19,33 | 19,47 | 18,84 | 19,23 | 0,89% | - |
| 16.10.2026 | 20,45 | 20,90 | 19,00 | 19,06 | -7,25% | 5.640,00 |
| 15.10.2026 | 18,84 | 20,60 | 18,76 | 20,55 | 7,37% | - |
| 14.10.2026 | 19,39 | 19,68 | 18,95 | 19,14 | -2,60% | - |
| 13.10.2026 | 19,49 | 20,60 | 19,41 | 19,65 | -0,10% | 990,00 |
| 12.10.2026 | 20,10 | 20,30 | 19,19 | 19,67 | -2,02% | - |
| 09.10.2026 | 20,08 | 20,73 | 19,85 | 20,08 | 0,68% | - |
| 08.10.2026 | 19,25 | 20,01 | 19,13 | 19,94 | 3,37% | 24,00 |
| 07.10.2026 | 19,54 | 19,92 | 18,99 | 19,29 | -0,77% | 200,00 |
| 06.10.2026 | 19,58 | 19,97 | 19,36 | 19,44 | -0,97% | - |
| 05.10.2026 | 19,05 | 19,66 | 18,84 | 19,63 | 3,59% | 2.970,00 |
| 02.10.2026 | 19,16 | 19,38 | 18,66 | 18,95 | -0,73% | 465,00 |
| 01.10.2026 | 18,85 | 19,50 | 18,34 | 19,09 | 3,02% | 5.500,00 |
| 30.09.2026 | 18,30 | 18,99 | 18,14 | 18,53 | 1,42% | 9.750,00 |
| 29.09.2026 | 17,72 | 18,35 | 17,55 | 18,27 | 2,70% | - |
| 28.09.2026 | 18,31 | 18,44 | 17,23 | 17,79 | -2,84% | 2.500,00 |
| 25.09.2026 | 18,81 | 18,99 | 18,25 | 18,31 | -2,35% | - |
| 24.09.2026 | 19,01 | 19,33 | 18,59 | 18,75 | -1,99% | 3.864,00 |
| 23.09.2026 | 19,05 | 19,69 | 19,03 | 19,13 | 1,86% | - |
| 22.09.2026 | 19,52 | 20,25 | 18,43 | 18,78 | -3,44% | 4.748,00 |
| 21.09.2026 | 19,92 | 20,04 | 19,39 | 19,45 | -1,62% | 333,00 |
| 18.09.2026 | 20,43 | 20,50 | 19,65 | 19,77 | -2,61% | 17.500,00 |
| 17.09.2026 | 20,20 | 20,58 | 19,82 | 20,30 | 1,25% | - |
| 16.09.2026 | 20,70 | 20,75 | 19,68 | 20,05 | -3,26% | - |
| 15.09.2026 | 20,55 | 21,48 | 20,20 | 20,73 | 0,24% | - |
| 14.09.2026 | 20,15 | 21,03 | 20,08 | 20,68 | 2,99% | - |
| 11.09.2026 | 19,13 | 20,15 | 18,90 | 20,08 | 5,21% | - |
| 10.09.2026 | 18,95 | 19,42 | 18,65 | 19,08 | 0,74% | - |
| 09.09.2026 | 19,67 | 19,92 | 18,76 | 18,94 | -2,87% | - |
| 08.09.2026 | 20,60 | 20,73 | 19,42 | 19,50 | -6,92% | 490,00 |
| 07.09.2026 | 20,80 | 20,95 | 20,68 | 20,95 | 0,84% | 1.240,00 |
| 04.09.2026 | 21,60 | 21,65 | 20,58 | 20,78 | -3,93% | 3.180,00 |
| 03.09.2026 | 22,33 | 23,00 | 21,63 | 21,63 | -2,81% | 390,00 |
| 02.09.2026 | 23,30 | 23,50 | 22,23 | 22,25 | -5,82% | 2.295,00 |
| 01.09.2026 | 23,75 | 24,45 | 22,93 | 23,63 | -0,32% | - |
| 31.08.2026 | 24,83 | 24,95 | 23,53 | 23,70 | -4,72% | - |
| 28.08.2026 | 26,13 | 26,55 | 24,85 | 24,88 | -5,33% | - |
| 27.08.2026 | 23,60 | 26,80 | 23,40 | 26,28 | 12,65% | - |
| 26.08.2026 | 23,05 | 23,53 | 22,05 | 23,33 | -0,43% | - |
| 25.08.2026 | 23,65 | 23,93 | 23,03 | 23,43 | -0,64% | 1.680,00 |
| 24.08.2026 | 23,00 | 23,65 | 22,85 | 23,58 | 1,51% | 690,00 |
| 21.08.2026 | 23,38 | 23,80 | 22,68 | 23,23 | -0,32% | 250,00 |
| 20.08.2026 | 22,98 | 24,00 | 22,78 | 23,30 | 1,41% | 2.700,00 |
| 19.08.2026 | 22,25 | 23,40 | 21,85 | 22,98 | 2,22% | 4.622,00 |
| 18.08.2026 | 21,35 | 22,88 | 21,35 | 22,48 | 4,05% | - |
| 17.08.2026 | 21,98 | 22,38 | 21,28 | 21,60 | -1,71% | 8.622,00 |
| 14.08.2026 | 22,70 | 23,00 | 21,80 | 21,98 | -3,83% | - |
| 13.08.2026 | 20,55 | 23,25 | 20,28 | 22,85 | 11,60% | - |
| 12.08.2026 | 21,60 | 21,63 | 20,30 | 20,48 | -4,88% | - |
| 11.08.2026 | 21,90 | 22,18 | 21,28 | 21,53 | -2,16% | - |
| 10.08.2026 | 20,25 | 22,05 | 19,64 | 22,00 | 8,51% | - |
| 07.08.2026 | 20,73 | 21,25 | 20,23 | 20,28 | -1,22% | - |
| 06.08.2026 | 20,75 | 21,38 | 19,20 | 20,53 | -15,71% | 1.140,00 |
| 05.08.2026 | 23,35 | 24,65 | 23,30 | 24,35 | 3,51% | 1.250,00 |
| 04.08.2026 | 21,73 | 23,68 | 21,13 | 23,53 | 8,79% | - |
| 03.08.2026 | 21,15 | 22,63 | 20,73 | 21,63 | 2,49% | - |
| 31.07.2026 | 20,83 | 21,80 | 20,15 | 21,10 | 3,05% | - |
| 30.07.2026 | 21,68 | 21,75 | 19,97 | 20,48 | -5,54% | 8.250,00 |
| 29.07.2026 | 21,33 | 22,35 | 20,88 | 21,68 | 1,05% | 420,00 |
| 28.07.2026 | 20,07 | 21,58 | 19,94 | 21,45 | 6,32% | - |
| 27.07.2026 | 18,71 | 20,18 | 18,57 | 20,18 | 8,35% | - |
| 24.07.2026 | 17,48 | 18,74 | 17,45 | 18,62 | 6,04% | - |
| 23.07.2026 | 18,54 | 19,09 | 17,50 | 17,56 | -6,74% | - |
| 22.07.2026 | 19,13 | 19,48 | 18,33 | 18,83 | -2,23% | 18.000,00 |
| 21.07.2026 | 21,00 | 21,03 | 19,08 | 19,26 | -8,83% | - |
| 20.07.2026 | 20,98 | 21,78 | 20,28 | 21,13 | 0,84% | 18.000,00 |
| 17.07.2026 | 20,01 | 21,33 | 19,63 | 20,95 | 2,82% | - |
| 16.07.2026 | 20,48 | 21,20 | 19,41 | 20,38 | -0,73% | 2.000,00 |
| 15.07.2026 | 21,05 | 21,30 | 20,08 | 20,53 | -1,44% | 2.500,00 |
| 14.07.2026 | 20,68 | 21,78 | 18,82 | 20,83 | 0,85% | 43.793,00 |
| 13.07.2026 | 18,49 | 20,98 | 18,43 | 20,65 | 11,74% | - |
| 10.07.2026 | 19,47 | 20,20 | 18,38 | 18,48 | -5,08% | - |
| 09.07.2026 | 18,94 | 19,54 | 17,98 | 19,47 | 2,69% | 3.768,00 |
| 08.07.2026 | 19,35 | 19,49 | 18,62 | 18,96 | -3,85% | - |
| 07.07.2026 | 18,34 | 20,48 | 18,33 | 19,72 | 7,06% | - |
| 06.07.2026 | 18,53 | 19,02 | 17,60 | 18,42 | 1,10% | 9.940,00 |
| 03.07.2026 | 18,53 | 18,67 | 18,14 | 18,22 | -2,62% | - |
| 02.07.2026 | 17,17 | 19,13 | 16,81 | 18,71 | 9,42% | 864,00 |
| 01.07.2026 | 15,78 | 17,61 | 15,78 | 17,10 | 7,75% | - |
| 30.06.2026 | 16,70 | 16,85 | 15,72 | 15,87 | -4,22% | - |
| 29.06.2026 | 16,59 | 16,85 | 16,24 | 16,57 | 1,35% | 550,00 |
| 26.06.2026 | 14,85 | 16,38 | 14,68 | 16,35 | 10,40% | 1.450,00 |
| 25.06.2026 | 16,35 | 16,43 | 14,79 | 14,81 | -10,02% | 1.080,00 |
| 24.06.2026 | 16,90 | 17,18 | 16,18 | 16,46 | -2,37% | - |
| 23.06.2026 | 16,45 | 17,60 | 16,43 | 16,86 | 0,84% | - |
| 22.06.2026 | 16,44 | 17,59 | 16,04 | 16,72 | 0,97% | - |
| 19.06.2026 | 16,44 | 16,61 | 16,43 | 16,56 | 0,55% | 11.840,00 |
| 18.06.2026 | 16,61 | 16,69 | 15,95 | 16,47 | 0,73% | - |
| 17.06.2026 | 15,60 | 17,18 | 15,51 | 16,35 | 5,55% | 8.800,00 |
| 16.06.2026 | 16,03 | 16,15 | 15,43 | 15,49 | -3,13% | 515,00 |
| 15.06.2026 | 16,34 | 16,70 | 15,95 | 15,99 | -0,12% | 84,00 |
| 12.06.2026 | 16,63 | 16,70 | 15,42 | 16,01 | -4,30% | - |
| 11.06.2026 | 17,14 | 17,35 | 16,29 | 16,73 | -2,73% | 3.980,00 |
| 10.06.2026 | 17,49 | 17,86 | 16,81 | 17,20 | -3,53% | 2.100,00 |
| 09.06.2026 | 18,40 | 18,42 | 17,12 | 17,83 | -2,67% | 2.414,00 |
| 08.06.2026 | 18,66 | 18,96 | 18,26 | 18,32 | -3,07% | - |
| 05.06.2026 | 19,21 | 19,54 | 18,43 | 18,90 | -2,48% | - |
| 04.06.2026 | 19,47 | 20,25 | 19,36 | 19,38 | 0,41% | 7.276,00 |