18,640€
-3,07%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 16,16 | 17,25 | 15,87 | 16,14 | -0,19% | 15,00 |
| 20.04.2026 | 15,97 | 16,40 | 15,74 | 16,17 | 0,19% | 618,00 |
| 17.04.2026 | 17,16 | 18,12 | 15,80 | 16,14 | -6,05% | 46,00 |
| 16.04.2026 | 17,53 | 18,20 | 16,40 | 17,18 | 0,00% | 137,00 |
| 15.04.2026 | 15,73 | 17,35 | 15,62 | 17,18 | 9,08% | 900,00 |
| 14.04.2026 | 16,29 | 17,15 | 14,98 | 15,75 | -2,48% | 39,00 |
| 13.04.2026 | 15,35 | 16,55 | 15,19 | 16,15 | 5,42% | - |
| 10.04.2026 | 16,31 | 16,43 | 15,12 | 15,32 | -5,14% | 444,00 |
| 09.04.2026 | 17,28 | 17,35 | 16,06 | 16,15 | -9,37% | 540,00 |
| 08.04.2026 | 18,95 | 19,71 | 17,80 | 17,82 | -2,52% | 25,00 |
| 07.04.2026 | 18,49 | 18,95 | 17,87 | 18,28 | 5,06% | 82,00 |
| 02.04.2026 | 17,40 | 17,70 | 17,20 | 17,40 | -3,60% | - |
| 01.04.2026 | 18,50 | 18,85 | 17,50 | 18,05 | 1,12% | - |
| 31.03.2026 | 17,60 | 17,90 | 17,45 | 17,85 | 2,88% | - |
| 30.03.2026 | 17,55 | 17,95 | 17,35 | 17,35 | -5,71% | 501,00 |
| 27.03.2026 | 19,35 | 19,35 | 18,30 | 18,40 | -2,39% | - |
| 26.03.2026 | 18,15 | 19,45 | 17,85 | 18,85 | 5,01% | 66,00 |
| 25.03.2026 | 18,95 | 19,35 | 17,95 | 17,95 | -4,27% | 73,00 |
| 24.03.2026 | 20,10 | 20,20 | 18,45 | 18,75 | -6,48% | 2,00 |
| 23.03.2026 | 20,30 | 21,20 | 19,75 | 20,05 | -3,61% | - |
| 20.03.2026 | 20,90 | 21,10 | 20,60 | 20,80 | -3,70% | - |
| 19.03.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -7,30% | 1.778,00 |
| 18.03.2026 | 23,80 | 24,20 | 23,30 | 23,30 | -0,85% | 100,00 |
| 16.03.2026 | 23,00 | 23,50 | 22,80 | 23,50 | 3,07% | 225,00 |
| 13.03.2026 | 22,60 | 23,10 | 22,20 | 22,80 | -2,98% | 1,00 |
| 12.03.2026 | 23,80 | 24,70 | 23,30 | 23,50 | -1,67% | 60,00 |
| 11.03.2026 | 24,40 | 25,70 | 23,90 | 23,90 | -4,78% | 1,00 |
| 10.03.2026 | 26,10 | 26,40 | 24,90 | 25,10 | -3,09% | 15,00 |
| 09.03.2026 | 24,60 | 26,50 | 24,40 | 25,90 | 4,02% | 1,00 |
| 06.03.2026 | 26,10 | 26,40 | 24,90 | 24,90 | -1,58% | 1.303,00 |
| 05.03.2026 | 25,70 | 27,50 | 25,10 | 25,30 | -4,89% | 168,00 |
| 04.03.2026 | 26,00 | 26,80 | 25,90 | 26,60 | 10,83% | 595,00 |
| 03.03.2026 | 24,50 | 24,80 | 23,80 | 24,00 | -5,14% | 2.370,00 |
| 02.03.2026 | 23,80 | 25,50 | 23,60 | 25,30 | 2,85% | 545,00 |
| 27.02.2026 | 25,40 | 25,80 | 24,60 | 24,60 | -6,46% | - |
| 26.02.2026 | 26,10 | 26,50 | 26,00 | 26,30 | 2,33% | - |
| 25.02.2026 | 23,20 | 25,70 | 23,00 | 25,70 | 12,23% | 3.197,00 |
| 24.02.2026 | 20,90 | 23,30 | 20,70 | 22,90 | 12,81% | 34,00 |
| 23.02.2026 | 21,80 | 22,00 | 19,95 | 20,30 | -8,14% | 215,00 |
| 20.02.2026 | 22,10 | 23,70 | 21,40 | 22,10 | 0,00% | 103,00 |
| 19.02.2026 | 23,60 | 24,00 | 19,85 | 22,10 | 12,18% | 7.457,00 |
| 18.02.2026 | 19,65 | 19,70 | 19,60 | 19,70 | 2,87% | - |
| 17.02.2026 | 18,90 | 20,10 | 18,60 | 19,15 | 0,79% | 425,00 |
| 16.02.2026 | 19,00 | 19,10 | 18,85 | 19,00 | -1,30% | 239,00 |
| 13.02.2026 | 18,40 | 19,65 | 18,40 | 19,25 | 1,05% | 6,00 |
| 12.02.2026 | 19,10 | 19,20 | 19,05 | 19,05 | 0,53% | 201,00 |
| 11.02.2026 | 20,40 | 20,50 | 18,65 | 18,95 | -7,56% | 691,00 |
| 10.02.2026 | 18,50 | 21,10 | 18,40 | 20,50 | 11,72% | 4.150,00 |
| 09.02.2026 | 18,60 | 18,80 | 17,60 | 18,35 | 1,10% | 1,00 |
| 06.02.2026 | 18,50 | 19,35 | 17,75 | 18,15 | -0,55% | 1.151,00 |
| 05.02.2026 | 19,05 | 19,45 | 18,15 | 18,25 | -4,20% | 130,00 |
| 04.02.2026 | 18,10 | 19,05 | 16,75 | 19,05 | 5,54% | 467,00 |
| 03.02.2026 | 20,60 | 20,70 | 18,00 | 18,05 | -17,58% | 238,00 |
| 02.02.2026 | 21,30 | 21,90 | 21,10 | 21,90 | 0,00% | 541,00 |
| 30.01.2026 | 22,60 | 22,90 | 21,90 | 21,90 | -10,98% | 91,00 |
| 29.01.2026 | 25,00 | 25,10 | 24,50 | 24,60 | -1,99% | - |
| 28.01.2026 | 23,70 | 25,30 | 23,40 | 25,10 | 1,62% | 507,00 |
| 26.01.2026 | 24,20 | 24,70 | 23,50 | 24,70 | 1,23% | 15,00 |
| 23.01.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -1,21% | - |
| 22.01.2026 | 23,30 | 24,70 | 23,00 | 24,70 | 2,07% | 430,00 |
| 20.01.2026 | 24,80 | 24,80 | 24,00 | 24,20 | -2,02% | - |
| 19.01.2026 | 25,20 | 25,20 | 24,60 | 24,70 | -5,36% | 121,00 |
| 16.01.2026 | 27,40 | 27,60 | 26,10 | 26,10 | -5,78% | 297,00 |
| 14.01.2026 | 28,90 | 29,30 | 27,50 | 27,70 | -4,15% | 100,00 |
| 13.01.2026 | 31,30 | 31,50 | 28,70 | 28,90 | -7,07% | 323,00 |
| 12.01.2026 | 31,70 | 31,90 | 30,90 | 31,10 | -3,12% | 1,00 |
| 09.01.2026 | 31,90 | 32,20 | 31,90 | 32,10 | -1,23% | 2,00 |
| 08.01.2026 | 31,60 | 32,50 | 31,60 | 32,50 | 2,52% | 1,00 |
| 07.01.2026 | 31,70 | 31,90 | 31,50 | 31,70 | 0,63% | - |
| 06.01.2026 | 31,70 | 31,90 | 30,70 | 31,50 | -1,25% | 15,00 |
| 05.01.2026 | 32,30 | 32,70 | 31,90 | 31,90 | 0,63% | 23,00 |
| 02.01.2026 | 31,80 | 32,80 | 30,90 | 31,70 | -0,94% | 11,00 |
| 30.12.2025 | 32,00 | 32,10 | 31,90 | 32,00 | -0,31% | 3,00 |
| 29.12.2025 | 32,50 | 32,90 | 31,60 | 32,10 | -2,73% | 86,00 |
| 23.12.2025 | 33,30 | 33,30 | 32,60 | 33,00 | -2,08% | - |
| 22.12.2025 | 33,90 | 34,10 | 33,10 | 33,70 | 5,97% | 159,00 |
| 19.12.2025 | 31,60 | 32,10 | 31,60 | 31,80 | 0,95% | - |
| 18.12.2025 | 31,80 | 32,70 | 31,30 | 31,50 | -1,25% | 118,00 |
| 17.12.2025 | 30,70 | 32,10 | 30,60 | 31,90 | -3,04% | 18,00 |