16,930€
-0,06%
Echtzeit-Aktienkurs Figma Inc
Bid:
Ask:
Aktienkurse zur Figma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,90 | 16,98 | 16,62 | 16,62 | -1,89% | - |
| 11.11.2026 | 16,60 | 16,94 | 16,60 | 16,94 | 0,24% | 100,00 |
| 10.11.2026 | 17,26 | 17,78 | 16,90 | 16,90 | 2,05% | 58,00 |
| 09.11.2026 | 16,56 | 17,02 | 16,56 | 16,56 | -0,36% | - |
| 06.11.2026 | 16,40 | 16,62 | 16,40 | 16,62 | -1,66% | - |
| 05.11.2026 | 18,60 | 18,82 | 16,90 | 16,90 | -9,63% | 66,00 |
| 04.11.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -2,50% | - |
| 03.11.2026 | 19,58 | 19,58 | 19,18 | 19,18 | 1,16% | - |
| 02.11.2026 | 19,26 | 19,26 | 18,96 | 18,96 | -0,94% | - |
| 30.10.2026 | 19,70 | 19,70 | 19,14 | 19,14 | -4,54% | - |
| 29.10.2026 | 20,05 | 20,05 | 19,90 | 20,05 | -2,20% | - |
| 28.10.2026 | 20,40 | 20,50 | 20,20 | 20,50 | 1,49% | - |
| 27.10.2026 | 20,90 | 20,90 | 20,20 | 20,20 | -4,94% | - |
| 26.10.2026 | 22,00 | 22,00 | 21,25 | 21,25 | 1,19% | - |
| 23.10.2026 | 21,05 | 21,25 | 21,00 | 21,00 | 3,45% | - |
| 22.10.2026 | 20,25 | 20,45 | 20,20 | 20,30 | 2,11% | 508,00 |
| 21.10.2026 | 20,05 | 20,05 | 19,82 | 19,88 | 5,19% | - |
| 20.10.2026 | 19,14 | 19,14 | 18,90 | 18,90 | 0,96% | - |
| 19.10.2026 | 19,18 | 19,28 | 18,72 | 18,72 | -7,56% | - |
| 16.10.2026 | 20,30 | 20,45 | 20,25 | 20,25 | 1,25% | - |
| 15.10.2026 | 18,66 | 20,45 | 18,56 | 20,00 | 5,60% | 130,00 |
| 14.10.2026 | 19,26 | 19,36 | 18,94 | 18,94 | -2,17% | - |
| 13.10.2026 | 19,42 | 19,42 | 19,34 | 19,36 | -1,93% | - |
| 12.10.2026 | 19,96 | 20,00 | 19,74 | 19,74 | -1,20% | 4,00 |
| 09.10.2026 | 19,90 | 19,98 | 19,90 | 19,98 | 4,39% | 200,00 |
| 08.10.2026 | 19,06 | 19,14 | 19,06 | 19,14 | -0,83% | - |
| 07.10.2026 | 19,38 | 19,38 | 19,26 | 19,30 | -1,83% | 30,00 |
| 06.10.2026 | 19,44 | 19,66 | 19,44 | 19,66 | 4,35% | - |
| 05.10.2026 | 19,10 | 19,32 | 18,84 | 18,84 | -1,36% | 16,00 |
| 02.10.2026 | 18,96 | 19,10 | 18,96 | 19,10 | 1,38% | - |
| 01.10.2026 | 18,48 | 18,84 | 18,38 | 18,84 | 4,09% | - |
| 30.09.2026 | 18,14 | 18,20 | 18,10 | 18,10 | 2,49% | - |
| 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 |