18,800€
1,62%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 26,00 | 26,40 | 24,30 | 24,50 | 0,41% | - |
| 09.03.2026 | 24,60 | 26,50 | 24,30 | 24,40 | -2,79% | 9.500,00 |
| 06.03.2026 | 26,20 | 26,30 | 24,70 | 25,10 | -3,83% | - |
| 05.03.2026 | 25,50 | 27,50 | 25,10 | 26,10 | 2,35% | 980,00 |
| 04.03.2026 | 26,00 | 26,90 | 25,40 | 25,50 | -3,41% | 7.400,00 |
| 03.03.2026 | 24,80 | 26,60 | 23,90 | 26,40 | 5,18% | 9.000,00 |
| 02.03.2026 | 23,80 | 25,60 | 23,70 | 25,10 | 0,80% | 9.000,00 |
| 27.02.2026 | 25,40 | 26,00 | 24,30 | 24,90 | -2,73% | - |
| 26.02.2026 | 26,10 | 27,70 | 25,30 | 25,60 | -3,40% | 130,00 |
| 25.02.2026 | 23,20 | 26,70 | 23,00 | 26,50 | 13,73% | 1.580,00 |
| 24.02.2026 | 21,00 | 23,30 | 20,70 | 23,30 | 11,48% | - |
| 23.02.2026 | 21,90 | 22,00 | 19,95 | 20,90 | -5,43% | 96,00 |
| 20.02.2026 | 22,10 | 24,10 | 21,40 | 22,10 | -0,90% | 930,00 |
| 19.02.2026 | 23,60 | 24,00 | 19,85 | 22,30 | 8,78% | 3.200,00 |
| 18.02.2026 | 19,65 | 21,10 | 19,35 | 20,50 | 5,13% | 9.504,00 |
| 17.02.2026 | 18,90 | 20,20 | 18,65 | 19,50 | 2,90% | 2.100,00 |
| 16.02.2026 | 19,00 | 19,15 | 18,85 | 18,95 | 0,00% | 22.000,00 |
| 13.02.2026 | 18,50 | 19,65 | 18,40 | 18,95 | 5,87% | - |
| 12.02.2026 | 19,10 | 19,20 | 17,85 | 17,90 | -6,77% | - |
| 11.02.2026 | 20,50 | 20,70 | 18,65 | 19,20 | -6,34% | 5.860,00 |
| 10.02.2026 | 18,50 | 21,10 | 18,40 | 20,50 | 10,51% | 12.468,00 |
| 09.02.2026 | 18,60 | 18,75 | 17,60 | 18,55 | 0,27% | - |
| 06.02.2026 | 18,60 | 19,35 | 17,75 | 18,50 | -1,07% | - |
| 05.02.2026 | 19,15 | 19,45 | 18,15 | 18,70 | -1,84% | - |
| 04.02.2026 | 18,10 | 19,20 | 16,80 | 19,05 | 5,83% | 3.760,00 |
| 03.02.2026 | 20,70 | 20,70 | 17,75 | 18,00 | -11,33% | 84,00 |
| 02.02.2026 | 21,30 | 21,90 | 20,30 | 20,30 | -7,31% | 14.415,00 |
| 30.01.2026 | 22,50 | 22,90 | 21,90 | 21,90 | -2,23% | - |
| 29.01.2026 | 25,00 | 25,20 | 22,30 | 22,40 | -10,76% | - |
| 28.01.2026 | 23,60 | 25,30 | 23,50 | 25,10 | 5,91% | - |
| 27.01.2026 | 24,60 | 24,90 | 23,30 | 23,70 | -3,27% | 800,00 |
| 26.01.2026 | 24,20 | 24,90 | 23,50 | 24,50 | 0,00% | - |
| 23.01.2026 | 24,40 | 24,90 | 23,80 | 24,50 | 2,08% | 400,00 |
| 22.01.2026 | 23,20 | 24,70 | 23,00 | 24,00 | 3,90% | - |
| 21.01.2026 | 23,90 | 24,00 | 22,90 | 23,10 | -1,70% | 1.200,00 |
| 20.01.2026 | 24,80 | 24,80 | 23,50 | 23,50 | -4,86% | 204,00 |
| 19.01.2026 | 25,20 | 25,30 | 24,70 | 24,70 | -3,14% | 573,00 |
| 16.01.2026 | 27,40 | 27,60 | 25,50 | 25,50 | -6,59% | 4.240,00 |
| 15.01.2026 | 27,80 | 28,30 | 27,30 | 27,30 | -1,80% | - |
| 14.01.2026 | 28,90 | 29,30 | 27,50 | 27,80 | -3,81% | 684,00 |
| 13.01.2026 | 31,10 | 31,50 | 28,30 | 28,90 | -7,37% | 255,00 |
| 12.01.2026 | 31,70 | 32,30 | 30,90 | 31,20 | -2,19% | - |
| 09.01.2026 | 31,90 | 32,70 | 30,90 | 31,90 | -0,31% | - |
| 08.01.2026 | 31,60 | 32,60 | 31,10 | 32,00 | 0,63% | 3.561,00 |
| 07.01.2026 | 31,70 | 32,50 | 31,30 | 31,80 | -0,31% | 270,00 |
| 06.01.2026 | 31,60 | 32,10 | 30,60 | 31,90 | 0,63% | - |
| 05.01.2026 | 32,30 | 32,90 | 30,90 | 31,70 | -1,25% | - |
| 02.01.2026 | 31,80 | 32,60 | 30,90 | 32,10 | -0,31% | 980,00 |
| 29.12.2025 | 32,50 | 32,90 | 31,60 | 32,20 | -0,92% | 100,00 |
| 23.12.2025 | 33,20 | 33,30 | 31,70 | 32,50 | -4,41% | - |
| 22.12.2025 | 33,90 | 34,20 | 33,10 | 34,00 | 2,72% | 100,00 |