18,280€
3,63%
Echtzeit-Aktienkurs Figma Inc
Bid:
Ask:
Aktienkurse zur Figma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,64 | 17,68 | 17,56 | 17,66 | 0,11% | 6,00 |
| 28.09.2026 | 18,16 | 18,16 | 17,64 | 17,64 | -4,23% | - |
| 25.09.2026 | 18,66 | 18,66 | 18,42 | 18,42 | -1,29% | - |
| 24.09.2026 | 18,82 | 18,84 | 18,66 | 18,66 | -1,48% | - |
| 23.09.2026 | 18,92 | 18,94 | 18,90 | 18,94 | -4,73% | - |
| 22.09.2026 | 19,36 | 19,88 | 19,36 | 19,88 | 2,37% | - |
| 21.09.2026 | 19,82 | 19,82 | 19,42 | 19,42 | -3,62% | 590,00 |
| 18.09.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 2,28% | - |
| 17.09.2026 | 20,10 | 20,15 | 19,70 | 19,70 | -1,50% | - |
| 16.09.2026 | 20,55 | 20,55 | 20,00 | 20,00 | -4,08% | - |
| 15.09.2026 | 20,40 | 20,85 | 19,98 | 20,85 | 1,96% | 25,00 |
| 14.09.2026 | 20,15 | 20,50 | 20,15 | 20,45 | 9,24% | 10,00 |
| 11.09.2026 | 19,00 | 19,00 | 18,72 | 18,72 | 0,97% | - |
| 10.09.2026 | 18,80 | 18,88 | 18,54 | 18,54 | -4,83% | - |
| 09.09.2026 | 19,48 | 19,66 | 19,48 | 19,48 | -4,28% | 25,00 |
| 08.09.2026 | 20,70 | 20,70 | 20,35 | 20,35 | -1,21% | 54,00 |
| 07.09.2026 | 20,65 | 20,85 | 20,60 | 20,60 | -1,90% | 35,00 |
| 04.09.2026 | 21,40 | 21,45 | 21,00 | 21,00 | -6,25% | - |
| 03.09.2026 | 22,15 | 22,40 | 22,15 | 22,40 | -1,97% | - |
| 02.09.2026 | 23,20 | 23,20 | 22,85 | 22,85 | 0,00% | - |
| 01.09.2026 | 23,55 | 23,55 | 22,85 | 22,85 | -2,97% | - |
| 31.08.2026 | 24,70 | 24,70 | 23,55 | 23,55 | -6,92% | 140,00 |
| 28.08.2026 | 26,45 | 26,45 | 25,30 | 25,30 | -5,24% | 12,00 |
| 27.08.2026 | 23,40 | 26,70 | 23,40 | 26,70 | 20,81% | 58,00 |
| 26.08.2026 | 22,80 | 22,80 | 22,10 | 22,10 | -3,28% | - |
| 25.08.2026 | 23,40 | 23,40 | 22,85 | 22,85 | 0,22% | - |
| 24.08.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -1,51% | - |
| 21.08.2026 | 23,25 | 23,25 | 23,15 | 23,15 | 1,98% | - |
| 20.08.2026 | 22,75 | 22,75 | 22,70 | 22,70 | 2,48% | 7,00 |
| 19.08.2026 | 22,00 | 22,15 | 22,00 | 22,15 | 3,99% | - |
| 18.08.2026 | 21,15 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 17.08.2026 | 21,80 | 21,80 | 21,30 | 21,30 | -4,91% | - |
| 14.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 9,80% | - |
| 13.08.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -1,92% | - |
| 12.08.2026 | 21,30 | 21,35 | 20,80 | 20,80 | -2,58% | - |
| 11.08.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 9,38% | - |
| 10.08.2026 | 20,00 | 20,00 | 19,52 | 19,52 | -4,31% | 100,00 |
| 07.08.2026 | 20,45 | 20,50 | 20,30 | 20,40 | -0,49% | 620,00 |
| 06.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -15,29% | 788,00 |
| 05.08.2026 | 23,00 | 24,20 | 22,95 | 24,20 | 15,51% | 100,00 |
| 04.08.2026 | 21,45 | 21,50 | 20,95 | 20,95 | -0,95% | - |
| 03.08.2026 | 20,80 | 21,15 | 20,75 | 21,15 | 5,86% | 180,00 |
| 31.07.2026 | 20,20 | 20,25 | 19,98 | 19,98 | -2,30% | - |
| 30.07.2026 | 21,35 | 21,40 | 20,45 | 20,45 | -5,32% | 6.000,00 |
| 29.07.2026 | 21,25 | 21,60 | 20,85 | 21,60 | 7,46% | 28,00 |
| 28.07.2026 | 19,92 | 20,10 | 19,92 | 20,10 | 6,80% | - |
| 27.07.2026 | 18,42 | 18,82 | 18,42 | 18,82 | 2,39% | - |
| 24.07.2026 | 17,22 | 18,38 | 17,22 | 18,38 | -1,61% | 63,00 |
| 23.07.2026 | 18,50 | 18,68 | 18,42 | 18,68 | 1,08% | - |
| 22.07.2026 | 18,80 | 19,06 | 18,40 | 18,48 | -6,38% | 140,00 |
| 21.07.2026 | 20,70 | 20,70 | 19,74 | 19,74 | -2,76% | 350,00 |
| 20.07.2026 | 20,80 | 20,85 | 20,30 | 20,30 | 4,10% | - |
| 17.07.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -4,41% | 200,00 |
| 16.07.2026 | 20,20 | 20,40 | 20,10 | 20,40 | -2,39% | - |
| 15.07.2026 | 20,80 | 20,90 | 20,60 | 20,90 | 1,46% | - |
| 14.07.2026 | 20,60 | 20,60 | 19,14 | 20,60 | 11,71% | 5.010,00 |
| 13.07.2026 | 18,24 | 18,44 | 18,24 | 18,44 | -6,40% | - |
| 10.07.2026 | 19,20 | 19,70 | 19,14 | 19,70 | 9,69% | - |
| 09.07.2026 | 18,74 | 18,80 | 17,96 | 17,96 | -5,47% | - |
| 08.07.2026 | 19,12 | 19,14 | 18,80 | 19,00 | -1,14% | 6.000,00 |
| 07.07.2026 | 18,12 | 19,22 | 18,12 | 19,22 | 6,66% | - |
| 06.07.2026 | 18,32 | 18,34 | 18,02 | 18,02 | 0,11% | - |
| 03.07.2026 | 18,38 | 18,38 | 18,00 | 18,00 | -5,26% | - |
| 02.07.2026 | 16,76 | 19,00 | 16,74 | 19,00 | 8,45% | 2.500,00 |
| 01.07.2026 | 15,60 | 17,52 | 15,60 | 17,52 | 6,83% | 450,00 |
| 30.06.2026 | 16,54 | 16,54 | 16,40 | 16,40 | -0,73% | - |
| 29.06.2026 | 16,70 | 16,70 | 16,28 | 16,52 | 3,90% | 250,00 |
| 26.06.2026 | 14,58 | 16,00 | 14,58 | 15,90 | 6,00% | 235,00 |
| 25.06.2026 | 16,16 | 16,18 | 15,00 | 15,00 | -8,98% | 125,00 |
| 24.06.2026 | 16,66 | 16,66 | 16,48 | 16,48 | 0,00% | 450,00 |
| 23.06.2026 | 16,30 | 16,48 | 16,30 | 16,48 | 2,49% | - |
| 22.06.2026 | 16,32 | 16,34 | 16,08 | 16,08 | -2,07% | - |
| 19.06.2026 | 16,22 | 16,42 | 16,22 | 16,42 | 1,48% | - |
| 18.06.2026 | 16,44 | 16,48 | 16,18 | 16,18 | 0,87% | - |
| 17.06.2026 | 15,48 | 16,40 | 15,42 | 16,04 | 1,91% | 100,00 |
| 16.06.2026 | 15,88 | 15,88 | 15,48 | 15,74 | -1,87% | 136,00 |
| 15.06.2026 | 16,12 | 16,12 | 16,04 | 16,04 | 0,25% | - |
| 12.06.2026 | 16,38 | 16,46 | 16,00 | 16,00 | -4,53% | 300,00 |
| 11.06.2026 | 16,94 | 16,98 | 16,76 | 16,76 | -1,64% | - |
| 10.06.2026 | 17,24 | 17,24 | 17,04 | 17,04 | -3,73% | - |
| 09.06.2026 | 18,12 | 18,12 | 17,70 | 17,70 | -5,14% | 169,00 |
| 08.06.2026 | 18,58 | 18,66 | 18,58 | 18,66 | 0,86% | - |
| 05.06.2026 | 19,02 | 19,02 | 18,50 | 18,50 | -6,57% | 1.000,00 |
| 04.06.2026 | 19,36 | 19,80 | 19,36 | 19,80 | 2,06% | 208,00 |
| 03.06.2026 | 20,60 | 20,60 | 19,40 | 19,40 | -10,80% | 700,00 |
| 02.06.2026 | 22,35 | 22,40 | 21,75 | 21,75 | -5,23% | - |
| 01.06.2026 | 22,10 | 23,00 | 22,05 | 22,95 | 4,79% | 530,00 |
| 29.05.2026 | 19,80 | 21,90 | 19,80 | 21,90 | 19,54% | 2.060,00 |
| 28.05.2026 | 18,10 | 18,82 | 18,10 | 18,32 | 0,00% | 20,00 |
| 27.05.2026 | 18,78 | 18,78 | 18,32 | 18,32 | -4,68% | - |
| 26.05.2026 | 19,70 | 19,70 | 19,22 | 19,22 | -2,14% | 100,00 |
| 25.05.2026 | 19,48 | 19,64 | 19,48 | 19,64 | 6,05% | - |
| 22.05.2026 | 18,54 | 18,56 | 18,52 | 18,52 | -2,01% | - |
| 21.05.2026 | 18,94 | 19,12 | 18,90 | 18,90 | -1,46% | 1.400,00 |
| 20.05.2026 | 19,74 | 19,76 | 19,00 | 19,18 | -10,79% | 1.064,00 |
| 19.05.2026 | 20,90 | 22,15 | 20,90 | 21,50 | 12,33% | 1.450,00 |
| 18.05.2026 | 19,40 | 19,72 | 19,14 | 19,14 | -1,24% | 100,00 |
| 15.05.2026 | 19,00 | 19,50 | 18,80 | 19,38 | 10,62% | 840,00 |
| 14.05.2026 | 16,30 | 17,52 | 16,30 | 17,52 | 7,62% | 1.360,00 |
| 13.05.2026 | 16,32 | 16,36 | 16,28 | 16,28 | -3,44% | - |