20,475€
-0,61%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,83 | 20,83 | 20,20 | 20,50 | 0,12% | - |
| 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 |
| 03.06.2026 | 20,78 | 20,95 | 19,23 | 19,30 | -7,10% | - |
| 02.06.2026 | 22,68 | 22,95 | 20,65 | 20,78 | -10,84% | 5.641,00 |
| 01.06.2026 | 22,23 | 23,85 | 21,88 | 23,30 | 6,39% | 4.551,00 |
| 29.05.2026 | 20,53 | 22,08 | 19,63 | 21,90 | 9,36% | 650,00 |
| 28.05.2026 | 18,40 | 20,38 | 18,26 | 20,03 | 9,43% | 7.720,00 |
| 27.05.2026 | 18,90 | 19,24 | 18,13 | 18,30 | -2,97% | 1.745,00 |
| 26.05.2026 | 19,92 | 19,93 | 18,78 | 18,86 | -6,22% | 4.300,00 |
| 25.05.2026 | 19,75 | 20,18 | 19,73 | 20,11 | 2,60% | 1.150,00 |
| 22.05.2026 | 18,78 | 19,89 | 18,65 | 19,60 | 5,60% | 3.700,00 |
| 21.05.2026 | 19,11 | 19,50 | 18,46 | 18,56 | -4,43% | 3.200,00 |
| 20.05.2026 | 19,95 | 20,13 | 18,82 | 19,42 | -2,97% | 7.501,00 |
| 19.05.2026 | 20,78 | 22,25 | 19,90 | 20,02 | -3,89% | 11.737,00 |
| 18.05.2026 | 19,60 | 20,85 | 18,65 | 20,83 | 5,55% | 31.119,00 |
| 15.05.2026 | 19,18 | 20,58 | 18,36 | 19,73 | 13,39% | 6.555,00 |
| 14.05.2026 | 16,54 | 17,52 | 16,31 | 17,40 | 6,49% | 15.000,00 |
| 13.05.2026 | 16,46 | 16,63 | 15,81 | 16,34 | -0,85% | 3.900,00 |
| 12.05.2026 | 17,05 | 17,24 | 16,32 | 16,48 | -3,34% | - |
| 11.05.2026 | 17,66 | 17,97 | 16,66 | 17,05 | -2,90% | 9.905,00 |
| 08.05.2026 | 17,40 | 17,72 | 16,68 | 17,56 | 0,11% | - |
| 07.05.2026 | 16,38 | 18,23 | 16,36 | 17,54 | 6,76% | 16.200,00 |
| 06.05.2026 | 16,64 | 16,76 | 16,01 | 16,43 | -1,08% | 8.400,00 |
| 05.05.2026 | 17,13 | 17,34 | 16,25 | 16,61 | -2,75% | - |
| 04.05.2026 | 16,01 | 17,65 | 15,79 | 17,08 | 13,34% | 2.400,00 |
| 30.04.2026 | 14,46 | 15,35 | 14,24 | 15,07 | 4,22% | 5.200,00 |
| 29.04.2026 | 14,79 | 14,82 | 14,31 | 14,46 | -1,43% | 630,00 |
| 28.04.2026 | 14,82 | 15,11 | 14,65 | 14,67 | -0,81% | - |
| 27.04.2026 | 14,90 | 15,19 | 14,50 | 14,79 | -0,94% | - |
| 24.04.2026 | 15,01 | 15,02 | 14,27 | 14,93 | 1,36% | 1.480,00 |
| 23.04.2026 | 16,03 | 16,08 | 14,41 | 14,73 | -9,96% | 1.445,00 |
| 22.04.2026 | 16,24 | 16,68 | 16,05 | 16,36 | 2,63% | 19.800,00 |
| 21.04.2026 | 16,16 | 17,26 | 15,88 | 15,94 | -1,12% | 24.460,00 |
| 20.04.2026 | 15,95 | 16,40 | 15,75 | 16,12 | 0,50% | - |
| 17.04.2026 | 17,14 | 18,11 | 15,80 | 16,04 | -7,12% | 9.350,00 |
| 16.04.2026 | 17,53 | 18,16 | 16,41 | 17,27 | -0,17% | 1.660,00 |
| 15.04.2026 | 15,73 | 17,36 | 15,62 | 17,30 | 3,10% | 6.000,00 |
| 14.04.2026 | 16,45 | 17,14 | 14,98 | 16,78 | 2,94% | - |
| 13.04.2026 | 15,35 | 16,56 | 15,20 | 16,30 | 7,38% | 2.912,00 |
| 10.04.2026 | 16,31 | 16,44 | 15,13 | 15,18 | -6,30% | 5.479,00 |
| 09.04.2026 | 17,28 | 17,34 | 16,06 | 16,20 | -6,25% | 3.206,00 |
| 08.04.2026 | 18,87 | 19,69 | 17,26 | 17,28 | -5,52% | 748,00 |
| 07.04.2026 | 18,50 | 18,65 | 17,85 | 18,29 | 0,22% | - |
| 02.04.2026 | 17,35 | 18,55 | 17,15 | 18,25 | 3,40% | 525,00 |
| 01.04.2026 | 18,50 | 18,65 | 17,50 | 17,65 | -3,81% | 2.408,00 |
| 31.03.2026 | 17,65 | 18,55 | 17,45 | 18,35 | 4,56% | - |
| 30.03.2026 | 17,55 | 17,95 | 17,35 | 17,55 | 0,29% | 1.848,00 |
| 27.03.2026 | 19,30 | 19,30 | 17,25 | 17,50 | -8,85% | - |
| 26.03.2026 | 18,15 | 19,45 | 17,90 | 19,20 | 5,21% | 1.708,00 |
| 25.03.2026 | 18,95 | 19,35 | 17,95 | 18,25 | -3,44% | 1.403,00 |
| 24.03.2026 | 20,00 | 20,20 | 18,45 | 18,90 | -5,03% | 8.949,00 |
| 23.03.2026 | 20,30 | 21,20 | 19,65 | 19,90 | -2,45% | - |
| 20.03.2026 | 20,90 | 21,10 | 19,95 | 20,40 | -2,39% | - |
| 19.03.2026 | 22,00 | 22,30 | 20,30 | 20,90 | -5,43% | - |
| 18.03.2026 | 24,00 | 24,20 | 21,70 | 22,10 | -7,53% | - |
| 17.03.2026 | 23,40 | 24,30 | 23,30 | 23,90 | 1,70% | - |
| 16.03.2026 | 23,00 | 23,70 | 22,80 | 23,50 | 3,52% | 2.800,00 |
| 13.03.2026 | 22,60 | 23,30 | 22,30 | 22,70 | -0,44% | - |
| 12.03.2026 | 23,80 | 24,70 | 22,70 | 22,80 | -5,39% | 150,00 |
| 11.03.2026 | 24,60 | 25,70 | 23,90 | 24,10 | -1,63% | - |