20,140€
-0,17%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,25 | 20,25 | 19,92 | 20,06 | -0,59% | 675,00 |
| 20.10.2026 | 19,17 | 20,70 | 19,08 | 20,18 | 4,75% | 1.026,00 |
| 19.10.2026 | 19,33 | 19,47 | 18,84 | 19,26 | 0,73% | 1.476,00 |
| 16.10.2026 | 20,45 | 20,93 | 18,99 | 19,12 | -6,39% | 1.743,00 |
| 15.10.2026 | 20,30 | 20,55 | 20,30 | 20,43 | 6,38% | - |
| 14.10.2026 | 19,43 | 19,68 | 18,94 | 19,20 | -1,44% | 4.919,00 |
| 13.10.2026 | 19,55 | 20,60 | 19,40 | 19,48 | -1,02% | 5.036,00 |
| 12.10.2026 | 20,09 | 20,30 | 19,17 | 19,68 | -1,97% | 4.128,00 |
| 09.10.2026 | 20,08 | 20,73 | 19,84 | 20,08 | 0,22% | 6.780,00 |
| 08.10.2026 | 19,30 | 20,20 | 19,12 | 20,03 | 4,00% | 1.408,00 |
| 07.10.2026 | 19,51 | 19,93 | 18,98 | 19,26 | -1,13% | 1.347,00 |
| 06.10.2026 | 19,60 | 19,97 | 19,36 | 19,48 | -0,41% | 993,00 |
| 05.10.2026 | 19,06 | 19,66 | 18,83 | 19,56 | 3,16% | 1.697,00 |
| 02.10.2026 | 19,15 | 19,38 | 18,66 | 18,96 | -1,04% | 2.858,00 |
| 01.10.2026 | 18,70 | 19,51 | 18,48 | 19,16 | 3,12% | 3.746,00 |
| 30.09.2026 | 18,36 | 18,98 | 18,12 | 18,58 | 1,64% | 1.878,00 |
| 29.09.2026 | 17,76 | 18,36 | 17,52 | 18,28 | 2,35% | 3.311,00 |
| 28.09.2026 | 18,34 | 18,42 | 17,24 | 17,86 | -2,40% | 2.307,00 |
| 25.09.2026 | 18,76 | 18,99 | 18,26 | 18,30 | -2,45% | 3.583,00 |
| 24.09.2026 | 19,07 | 19,33 | 18,58 | 18,76 | -1,93% | 80,00 |
| 23.09.2026 | 19,09 | 19,70 | 19,01 | 19,13 | 0,53% | 597,00 |
| 22.09.2026 | 19,52 | 20,25 | 18,44 | 19,03 | -2,36% | 2.472,00 |
| 21.09.2026 | 19,87 | 20,02 | 19,38 | 19,49 | -1,62% | 4.759,00 |
| 18.09.2026 | 20,40 | 20,58 | 19,64 | 19,81 | -2,17% | 7.727,00 |
| 17.09.2026 | 20,25 | 20,60 | 19,80 | 20,25 | 0,87% | 897,00 |
| 16.09.2026 | 20,70 | 20,70 | 19,68 | 20,08 | -3,02% | 813,00 |
| 15.09.2026 | 20,50 | 21,48 | 20,18 | 20,70 | -0,24% | 2.766,00 |
| 14.09.2026 | 20,15 | 21,00 | 20,10 | 20,75 | 3,91% | 2.345,00 |
| 11.09.2026 | 19,09 | 20,15 | 18,88 | 19,97 | 4,34% | 1.127,00 |
| 10.09.2026 | 19,01 | 19,42 | 18,63 | 19,14 | 1,11% | 1.448,00 |
| 09.09.2026 | 19,67 | 19,92 | 18,76 | 18,93 | -3,52% | 9.362,00 |
| 08.09.2026 | 20,53 | 20,73 | 19,41 | 19,62 | -6,35% | 7.957,00 |
| 07.09.2026 | 20,80 | 20,95 | 20,65 | 20,95 | 0,60% | 1.870,00 |
| 04.09.2026 | 21,60 | 21,65 | 20,55 | 20,83 | -4,03% | 8.981,00 |
| 03.09.2026 | 22,33 | 23,00 | 21,60 | 21,70 | -3,13% | 2.019,00 |
| 02.09.2026 | 23,33 | 23,50 | 22,15 | 22,40 | -4,27% | 3.649,00 |
| 01.09.2026 | 23,73 | 24,45 | 22,90 | 23,40 | -1,27% | 8.486,00 |
| 31.08.2026 | 24,80 | 24,95 | 23,53 | 23,70 | -4,82% | 6.714,00 |
| 28.08.2026 | 26,18 | 26,55 | 24,80 | 24,90 | -4,96% | 9.215,00 |
| 27.08.2026 | 23,58 | 26,78 | 23,40 | 26,20 | 10,55% | 4.855,00 |
| 26.08.2026 | 23,10 | 23,80 | 22,00 | 23,70 | 2,60% | 13.083,00 |
| 25.08.2026 | 23,55 | 23,98 | 23,00 | 23,10 | -1,70% | 5.793,00 |
| 24.08.2026 | 23,08 | 23,65 | 22,85 | 23,50 | 1,08% | 1.141,00 |
| 21.08.2026 | 23,35 | 23,80 | 22,65 | 23,25 | -0,64% | 4.248,00 |
| 20.08.2026 | 23,40 | 23,75 | 23,15 | 23,40 | 2,18% | 559,00 |