18,920€
-3,76%
Echtzeit-Aktienkurs Figma Inc
Bid:
Ask:
Aktienkurse zur Figma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 20,78 | 20,90 | 19,37 | 19,40 | -7,18% | 1.250,00 |
| 02.06.2026 | 22,68 | 22,95 | 20,75 | 20,90 | -11,44% | 254,00 |
| 01.06.2026 | 22,23 | 23,85 | 21,85 | 23,60 | 8,38% | 1.128,00 |
| 29.05.2026 | 20,53 | 21,85 | 19,64 | 21,78 | 9,31% | 25.962,00 |
| 28.05.2026 | 18,40 | 20,38 | 18,26 | 19,92 | 9,03% | 11.575,00 |
| 27.05.2026 | 18,86 | 19,23 | 18,13 | 18,27 | -3,44% | 1,00 |
| 26.05.2026 | 19,92 | 19,93 | 18,87 | 18,92 | -5,04% | 2.381,00 |
| 25.05.2026 | 19,81 | 19,97 | 19,70 | 19,93 | 1,61% | 12,00 |
| 22.05.2026 | 18,78 | 19,88 | 18,60 | 19,61 | 4,14% | 7.357,00 |
| 21.05.2026 | 19,26 | 19,50 | 18,45 | 18,83 | -2,08% | 1.648,00 |
| 20.05.2026 | 19,96 | 20,15 | 18,81 | 19,23 | -3,61% | 480,00 |
| 19.05.2026 | 20,78 | 22,20 | 19,90 | 19,95 | -3,97% | 1.650,00 |
| 18.05.2026 | 19,60 | 20,80 | 18,64 | 20,78 | 5,73% | 7.771,00 |
| 15.05.2026 | 19,22 | 20,58 | 18,34 | 19,65 | 13,19% | 25.037,00 |
| 14.05.2026 | 16,45 | 17,51 | 16,31 | 17,36 | 5,92% | 1,00 |
| 13.05.2026 | 16,59 | 16,64 | 15,84 | 16,39 | -2,44% | 14,00 |
| 12.05.2026 | 16,99 | 17,24 | 16,46 | 16,80 | -2,61% | - |
| 11.05.2026 | 17,66 | 17,97 | 17,18 | 17,25 | -0,29% | 280,00 |
| 08.05.2026 | 17,40 | 17,53 | 16,68 | 17,30 | -1,37% | - |
| 07.05.2026 | 16,48 | 18,25 | 16,36 | 17,54 | 7,08% | 16.629,00 |
| 06.05.2026 | 16,51 | 16,80 | 15,99 | 16,38 | -0,91% | 82,00 |
| 05.05.2026 | 17,23 | 17,40 | 16,24 | 16,53 | -3,05% | 105,00 |
| 04.05.2026 | 16,01 | 17,63 | 15,80 | 17,05 | 13,36% | 100,00 |
| 30.04.2026 | 14,42 | 15,34 | 14,23 | 15,04 | 4,30% | 110,00 |
| 29.04.2026 | 14,79 | 14,82 | 14,30 | 14,42 | -3,35% | 1,00 |
| 28.04.2026 | 14,77 | 15,12 | 14,64 | 14,92 | 0,67% | 42,00 |
| 27.04.2026 | 14,90 | 15,18 | 14,50 | 14,82 | 0,00% | 191,00 |
| 24.04.2026 | 15,01 | 15,05 | 14,26 | 14,82 | 1,02% | 33,00 |
| 23.04.2026 | 16,06 | 16,20 | 14,66 | 14,67 | -9,89% | - |
| 22.04.2026 | 16,29 | 16,65 | 16,06 | 16,28 | 0,87% | 2,00 |