20,400€
-0,24%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,83 | 20,83 | 20,50 | 20,50 | 0,24% | - |
| 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% | - |
| 12.05.2026 | 16,88 | 17,26 | 16,86 | 16,86 | -6,12% | 100,00 |
| 11.05.2026 | 17,48 | 17,96 | 17,14 | 17,96 | 5,77% | 142,00 |
| 08.05.2026 | 17,18 | 17,18 | 16,98 | 16,98 | 0,71% | 70,00 |
| 07.05.2026 | 16,16 | 16,86 | 16,14 | 16,86 | 3,06% | - |
| 06.05.2026 | 16,40 | 16,70 | 16,36 | 16,36 | -3,99% | 680,00 |
| 05.05.2026 | 16,98 | 17,42 | 16,98 | 17,04 | -3,07% | 154,00 |
| 04.05.2026 | 16,10 | 17,58 | 15,80 | 17,58 | 23,28% | 197,00 |
| 30.04.2026 | 14,30 | 14,32 | 14,26 | 14,26 | -1,52% | - |
| 29.04.2026 | 14,54 | 14,54 | 14,48 | 14,48 | -2,69% | - |
| 28.04.2026 | 14,60 | 14,88 | 14,60 | 14,88 | 1,64% | 80,00 |
| 27.04.2026 | 14,74 | 14,74 | 14,64 | 14,64 | -0,27% | - |
| 24.04.2026 | 14,78 | 14,78 | 14,68 | 14,68 | -6,85% | 100,00 |
| 23.04.2026 | 15,80 | 15,82 | 15,76 | 15,76 | -1,01% | - |
| 22.04.2026 | 16,02 | 16,02 | 15,92 | 15,92 | -0,25% | - |
| 21.04.2026 | 16,04 | 16,04 | 15,96 | 15,96 | -0,25% | - |
| 20.04.2026 | 16,20 | 16,20 | 15,78 | 16,00 | -2,44% | 176,00 |
| 17.04.2026 | 16,92 | 17,38 | 16,40 | 16,40 | -4,09% | 25,00 |
| 16.04.2026 | 17,53 | 18,12 | 16,40 | 17,10 | 10,18% | - |
| 15.04.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,44% | - |
| 14.04.2026 | 16,22 | 16,28 | 15,30 | 15,30 | 1,19% | 78,00 |
| 13.04.2026 | 15,16 | 15,16 | 15,12 | 15,12 | -7,35% | - |
| 10.04.2026 | 16,14 | 16,32 | 16,14 | 16,32 | -4,00% | 36,00 |
| 09.04.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -9,48% | - |
| 08.04.2026 | 18,58 | 18,78 | 18,56 | 18,78 | 3,99% | - |
| 07.04.2026 | 18,22 | 18,22 | 18,06 | 18,06 | 5,61% | - |
| 02.04.2026 | 17,10 | 17,20 | 17,10 | 17,10 | -5,52% | - |
| 01.04.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 4,62% | - |
| 31.03.2026 | 17,30 | 17,40 | 17,30 | 17,30 | -3,89% | - |
| 30.03.2026 | 17,40 | 18,00 | 17,40 | 18,00 | 2,86% | 500,00 |
| 27.03.2026 | 19,00 | 19,00 | 17,30 | 17,50 | -7,89% | 153,00 |
| 26.03.2026 | 18,40 | 19,00 | 18,10 | 19,00 | 1,06% | 25,00 |
| 25.03.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | 30,00 |
| 24.03.2026 | 19,70 | 19,70 | 18,60 | 18,60 | -7,92% | - |
| 23.03.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 105,00 |
| 20.03.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -6,48% | 25,00 |
| 19.03.2026 | 21,60 | 22,00 | 20,80 | 21,60 | -5,26% | 380,00 |
| 18.03.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -4,20% | - |
| 17.03.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | - |
| 16.03.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 13.03.2026 | 22,00 | 23,20 | 22,00 | 22,60 | -4,24% | 44,00 |
| 12.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -2,48% | - |
| 11.03.2026 | 24,00 | 24,20 | 23,80 | 24,20 | -1,63% | - |