18,820€
-0,42%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18,79 | 18,87 | 18,75 | 18,80 | -0,53% | - |
| 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% | - |
| 10.03.2026 | 25,60 | 25,80 | 24,60 | 24,60 | -3,15% | - |
| 09.03.2026 | 24,60 | 25,40 | 24,00 | 25,40 | 1,60% | 601,00 |
| 06.03.2026 | 25,80 | 25,80 | 25,00 | 25,00 | -1,57% | - |
| 05.03.2026 | 25,00 | 27,20 | 25,00 | 25,40 | -2,31% | 136,00 |
| 04.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 9,24% | - |
| 03.03.2026 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | - |
| 02.03.2026 | 24,20 | 24,20 | 23,40 | 23,60 | -0,84% | 15,00 |
| 27.02.2026 | 25,00 | 25,80 | 23,80 | 23,80 | -4,80% | 150,00 |
| 26.02.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -6,02% | - |
| 25.02.2026 | 23,00 | 26,60 | 23,00 | 26,60 | 29,13% | 496,00 |
| 24.02.2026 | 20,60 | 21,40 | 20,60 | 20,60 | -1,90% | 4,00 |
| 23.02.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 20.02.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 19.02.2026 | 24,20 | 24,20 | 21,60 | 21,60 | 4,85% | 1,00 |
| 18.02.2026 | 19,40 | 20,60 | 19,40 | 20,60 | 1,98% | 1.560,00 |
| 17.02.2026 | 18,70 | 20,20 | 18,70 | 20,20 | 9,19% | 205,00 |
| 16.02.2026 | 18,70 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 13.02.2026 | 18,30 | 18,90 | 18,30 | 18,70 | -0,53% | 400,00 |
| 12.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 100,00 |
| 11.02.2026 | 20,00 | 20,00 | 19,00 | 19,20 | 4,92% | 1.005,00 |
| 10.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 09.02.2026 | 18,30 | 18,30 | 18,00 | 18,20 | -1,09% | 85,00 |
| 06.02.2026 | 18,90 | 19,40 | 18,40 | 18,40 | -0,54% | 5.757,00 |
| 05.02.2026 | 18,70 | 18,80 | 18,50 | 18,50 | -1,07% | 158,00 |
| 04.02.2026 | 17,90 | 18,70 | 16,70 | 18,70 | 3,31% | 2.374,00 |
| 03.02.2026 | 20,40 | 20,40 | 18,10 | 18,10 | -14,62% | 1.035,00 |
| 02.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | -5,36% | - |
| 30.01.2026 | 22,20 | 22,40 | 22,00 | 22,40 | -1,32% | 215,00 |
| 29.01.2026 | 25,00 | 25,00 | 22,40 | 22,70 | -2,16% | 35,00 |
| 28.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.01.2026 | 24,20 | 24,20 | 23,20 | 23,20 | -2,52% | 172,00 |
| 26.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | 50,00 |
| 23.01.2026 | 24,00 | 25,00 | 23,60 | 24,80 | 8,77% | 45,00 |
| 22.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | - |
| 21.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 250,00 |
| 20.01.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -4,84% | - |
| 19.01.2026 | 24,60 | 26,00 | 24,60 | 24,80 | -0,80% | 169,00 |
| 16.01.2026 | 27,60 | 27,60 | 25,00 | 25,00 | -10,71% | 40,00 |
| 15.01.2026 | 28,60 | 28,60 | 28,00 | 28,00 | 0,00% | 55,00 |
| 14.01.2026 | 28,40 | 29,60 | 28,00 | 28,00 | -2,78% | 214,00 |
| 13.01.2026 | 31,20 | 31,20 | 28,80 | 28,80 | -8,86% | 62,00 |
| 12.01.2026 | 31,20 | 31,60 | 30,80 | 31,60 | -1,25% | 135,00 |
| 09.01.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 450,00 |
| 08.01.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -4,32% | 300,00 |
| 07.01.2026 | 31,40 | 32,40 | 30,80 | 32,40 | 4,52% | 2,00 |
| 06.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 55,00 |
| 05.01.2026 | 32,00 | 32,00 | 31,60 | 31,60 | 1,94% | - |
| 02.01.2026 | 32,60 | 32,60 | 31,00 | 31,00 | -1,90% | 743,00 |
| 30.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 29.12.2025 | 32,80 | 32,80 | 31,20 | 32,00 | -3,03% | 545,00 |