20,015€
-1,65%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,15 | 20,20 | 19,94 | 20,04 | -1,55% | - |
| 20.10.2026 | 19,09 | 20,70 | 19,07 | 20,35 | 5,01% | - |
| 19.10.2026 | 19,33 | 19,46 | 18,85 | 19,38 | 1,52% | - |
| 16.10.2026 | 20,40 | 20,93 | 18,99 | 19,09 | -6,08% | 120,00 |
| 15.10.2026 | 18,80 | 20,60 | 18,75 | 20,33 | 6,14% | - |
| 14.10.2026 | 19,42 | 19,68 | 18,95 | 19,15 | -3,04% | - |
| 13.10.2026 | 19,46 | 20,60 | 19,36 | 19,75 | 1,70% | - |
| 12.10.2026 | 20,10 | 20,30 | 19,18 | 19,42 | -2,75% | - |
| 09.10.2026 | 20,10 | 20,73 | 19,84 | 19,97 | 0,40% | - |
| 08.10.2026 | 19,27 | 19,92 | 19,12 | 19,89 | 2,63% | 2,00 |
| 07.10.2026 | 19,53 | 19,94 | 18,99 | 19,38 | -0,36% | - |
| 06.10.2026 | 19,61 | 19,97 | 19,36 | 19,45 | 0,15% | 2,00 |
| 05.10.2026 | 19,06 | 19,59 | 18,83 | 19,42 | 2,70% | 55,00 |
| 02.10.2026 | 19,13 | 19,36 | 18,65 | 18,91 | -1,72% | - |
| 01.10.2026 | 18,86 | 19,51 | 18,42 | 19,24 | 2,78% | - |
| 30.09.2026 | 18,33 | 18,98 | 18,13 | 18,72 | 3,43% | 1,00 |
| 29.09.2026 | 17,75 | 18,35 | 17,53 | 18,10 | 1,57% | 140,00 |
| 28.09.2026 | 18,31 | 18,42 | 17,27 | 17,82 | -3,62% | 603,00 |
| 25.09.2026 | 18,80 | 19,00 | 18,49 | 18,49 | -1,70% | 20,00 |
| 24.09.2026 | 19,05 | 19,33 | 18,57 | 18,81 | -2,18% | 90,00 |
| 23.09.2026 | 19,08 | 19,70 | 19,01 | 19,23 | 3,05% | - |
| 22.09.2026 | 19,56 | 20,23 | 18,43 | 18,66 | -4,65% | 272,00 |
| 21.09.2026 | 19,97 | 20,00 | 19,38 | 19,57 | -0,76% | - |
| 18.09.2026 | 20,38 | 20,58 | 19,68 | 19,72 | -3,57% | 8,00 |
| 17.09.2026 | 20,23 | 20,53 | 19,82 | 20,45 | 3,18% | 97,00 |
| 16.09.2026 | 20,73 | 20,80 | 19,67 | 19,82 | -5,05% | 100,00 |
| 15.09.2026 | 20,55 | 21,48 | 20,18 | 20,88 | 0,24% | - |
| 14.09.2026 | 20,23 | 21,03 | 20,08 | 20,83 | 4,60% | 1.021,00 |
| 11.09.2026 | 19,12 | 19,95 | 18,91 | 19,91 | 3,81% | 53,00 |
| 10.09.2026 | 18,95 | 19,42 | 18,65 | 19,18 | 1,70% | 132,00 |
| 09.09.2026 | 19,71 | 19,92 | 18,77 | 18,86 | -4,07% | 403,00 |
| 08.09.2026 | 20,58 | 20,70 | 19,42 | 19,66 | -5,25% | 215,00 |
| 07.09.2026 | 20,80 | 20,85 | 20,65 | 20,75 | 0,00% | - |
| 04.09.2026 | 21,65 | 21,70 | 20,58 | 20,75 | -7,26% | 288,00 |
| 03.09.2026 | 22,38 | 23,00 | 22,08 | 22,38 | 0,11% | 2,00 |
| 02.09.2026 | 23,33 | 23,48 | 22,23 | 22,35 | -4,79% | 100,00 |
| 01.09.2026 | 23,80 | 24,45 | 22,90 | 23,48 | -1,57% | 125,00 |
| 31.08.2026 | 24,83 | 24,93 | 23,55 | 23,85 | -4,41% | 677,00 |
| 28.08.2026 | 26,13 | 26,55 | 24,88 | 24,95 | -6,38% | 1.194,00 |
| 27.08.2026 | 23,63 | 26,78 | 23,38 | 26,65 | 14,87% | 1.325,00 |
| 26.08.2026 | 23,10 | 23,50 | 22,15 | 23,20 | -1,90% | 637,00 |
| 25.08.2026 | 23,58 | 23,90 | 23,03 | 23,65 | 0,42% | 406,00 |
| 24.08.2026 | 23,05 | 23,65 | 22,85 | 23,55 | 2,06% | 270,00 |
| 21.08.2026 | 23,35 | 23,75 | 22,68 | 23,08 | -1,07% | 488,00 |
| 20.08.2026 | 22,93 | 24,00 | 22,78 | 23,33 | 2,19% | 426,00 |
| 19.08.2026 | 22,30 | 23,40 | 21,85 | 22,83 | 0,66% | 3,00 |
| 18.08.2026 | 21,40 | 22,80 | 21,20 | 22,68 | 4,61% | 461,00 |
| 17.08.2026 | 21,93 | 22,38 | 21,28 | 21,68 | -1,92% | 180,00 |
| 14.08.2026 | 22,70 | 23,05 | 21,80 | 22,10 | -3,28% | 51,00 |
| 13.08.2026 | 20,58 | 22,90 | 20,28 | 22,85 | 12,01% | 1.520,00 |
| 12.08.2026 | 21,58 | 21,65 | 20,30 | 20,40 | -5,34% | 250,00 |
| 11.08.2026 | 21,90 | 22,20 | 21,28 | 21,55 | -1,15% | 220,00 |
| 10.08.2026 | 20,23 | 22,05 | 19,65 | 21,80 | 7,65% | 785,00 |
| 07.08.2026 | 20,73 | 21,25 | 20,23 | 20,25 | -2,88% | 50,00 |
| 06.08.2026 | 20,73 | 21,43 | 19,45 | 20,85 | -14,72% | 14.065,00 |
| 05.08.2026 | 23,35 | 24,53 | 23,28 | 24,45 | 4,71% | 156,00 |
| 04.08.2026 | 21,75 | 23,38 | 21,13 | 23,35 | 7,23% | - |
| 03.08.2026 | 21,18 | 22,65 | 20,70 | 21,78 | 2,59% | 107,00 |
| 31.07.2026 | 20,70 | 21,83 | 20,10 | 21,23 | 3,92% | 500,00 |
| 30.07.2026 | 21,68 | 22,10 | 19,97 | 20,43 | -7,58% | - |
| 29.07.2026 | 21,30 | 22,35 | 20,88 | 22,10 | 4,12% | - |
| 28.07.2026 | 20,03 | 21,58 | 19,93 | 21,23 | 5,99% | 100,00 |
| 27.07.2026 | 18,71 | 20,18 | 18,57 | 20,03 | 7,14% | 10.447,00 |
| 24.07.2026 | 17,48 | 18,74 | 17,45 | 18,69 | 6,07% | 107,00 |
| 23.07.2026 | 18,80 | 19,10 | 17,50 | 17,62 | -5,12% | 1.000,00 |
| 22.07.2026 | 19,16 | 19,56 | 18,33 | 18,57 | -3,43% | 111,00 |
| 21.07.2026 | 21,03 | 21,38 | 19,08 | 19,23 | -8,54% | 326,00 |
| 20.07.2026 | 20,98 | 21,78 | 20,28 | 21,03 | 0,72% | 74,00 |
| 17.07.2026 | 20,02 | 21,33 | 19,62 | 20,88 | 0,60% | - |
| 16.07.2026 | 20,53 | 21,08 | 19,41 | 20,75 | 0,73% | 309,00 |
| 15.07.2026 | 21,05 | 21,43 | 20,08 | 20,60 | -4,52% | 33,00 |
| 14.07.2026 | 20,68 | 21,78 | 18,75 | 21,58 | 4,86% | 505,00 |
| 13.07.2026 | 18,45 | 20,98 | 18,43 | 20,58 | 10,09% | 10.109,00 |
| 10.07.2026 | 19,48 | 20,23 | 18,58 | 18,69 | -3,46% | 101,00 |
| 09.07.2026 | 18,92 | 19,36 | 17,96 | 19,36 | 1,10% | 1.367,00 |
| 08.07.2026 | 19,35 | 19,76 | 18,69 | 19,15 | -3,14% | 1.286,00 |
| 07.07.2026 | 18,33 | 20,48 | 18,17 | 19,77 | 6,63% | 3.029,00 |
| 06.07.2026 | 18,51 | 19,02 | 17,59 | 18,54 | 1,76% | 122,00 |
| 03.07.2026 | 18,50 | 18,73 | 18,17 | 18,22 | -2,77% | 25,00 |
| 02.07.2026 | 17,16 | 19,13 | 16,79 | 18,74 | 9,46% | 377,00 |
| 01.07.2026 | 15,77 | 17,61 | 15,77 | 17,12 | 7,81% | 1.301,00 |
| 30.06.2026 | 16,70 | 16,99 | 15,72 | 15,88 | -4,16% | 325,00 |
| 29.06.2026 | 16,59 | 16,87 | 16,20 | 16,57 | 3,18% | 2,00 |
| 26.06.2026 | 14,70 | 16,06 | 14,65 | 16,06 | 7,93% | 150,00 |
| 25.06.2026 | 16,34 | 16,42 | 14,86 | 14,88 | -9,21% | 409,00 |
| 24.06.2026 | 16,76 | 17,20 | 16,18 | 16,39 | -3,02% | 145,00 |
| 23.06.2026 | 16,46 | 17,56 | 16,42 | 16,90 | 1,38% | 25,00 |
| 22.06.2026 | 16,50 | 17,60 | 16,05 | 16,67 | 0,66% | 1.051,00 |
| 19.06.2026 | 16,44 | 27,13 | 16,43 | 16,56 | 1,10% | 539,00 |
| 18.06.2026 | 16,61 | 16,69 | 15,94 | 16,38 | -0,24% | - |
| 17.06.2026 | 15,59 | 17,18 | 15,50 | 16,42 | 6,28% | 2.218,00 |
| 16.06.2026 | 16,05 | 16,24 | 15,42 | 15,45 | -4,39% | 283,00 |
| 15.06.2026 | 16,33 | 16,70 | 16,15 | 16,16 | 2,54% | - |
| 12.06.2026 | 16,69 | 16,77 | 15,42 | 15,76 | -4,08% | 279,00 |
| 11.06.2026 | 17,14 | 17,51 | 16,28 | 16,43 | -5,36% | 214,00 |
| 10.06.2026 | 17,49 | 17,86 | 16,75 | 17,36 | -2,58% | 27,00 |
| 09.06.2026 | 18,40 | 18,42 | 17,12 | 17,82 | -3,05% | 1,00 |
| 08.06.2026 | 18,74 | 18,96 | 18,25 | 18,38 | -1,61% | 615,00 |
| 05.06.2026 | 19,22 | 19,56 | 18,43 | 18,68 | -4,21% | - |
| 04.06.2026 | 19,48 | 20,28 | 19,39 | 19,50 | 0,52% | 2.163,00 |