18,940€
-2,97%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,67 | 19,92 | 18,76 | 18,92 | -2,97% | - |
| 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 |
| 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 |