22,511$
-0,88%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,84 | 23,26 | 21,56 | 22,71 | 5,43% | 15.122.659,00 |
| 19.10.2026 | 21,30 | 21,85 | 21,14 | 21,54 | 0,23% | 6.379.348,00 |
| 16.10.2026 | 23,30 | 23,53 | 21,33 | 21,49 | -6,52% | 9.254.550,00 |
| 15.10.2026 | 21,31 | 23,09 | 21,25 | 22,99 | 7,03% | 14.702.773,00 |
| 14.10.2026 | 21,39 | 21,94 | 21,08 | 21,48 | -1,29% | 12.474.997,00 |
| 13.10.2026 | 22,09 | 23,05 | 21,76 | 21,76 | -0,91% | 12.282.745,00 |
| 12.10.2026 | 22,23 | 22,29 | 21,39 | 21,96 | -2,40% | 9.125.954,00 |
| 09.10.2026 | 22,71 | 23,19 | 22,23 | 22,50 | -0,57% | 7.799.882,00 |
| 08.10.2026 | 21,62 | 22,67 | 21,45 | 22,63 | 4,67% | 10.579.588,00 |
| 07.10.2026 | 22,02 | 22,29 | 21,24 | 21,62 | -1,41% | 5.704.414,00 |
| 06.10.2026 | 22,21 | 22,32 | 21,80 | 21,93 | -0,36% | 6.759.920,00 |
| 05.10.2026 | 21,25 | 22,06 | 21,08 | 22,01 | 3,04% | 7.726.450,00 |
| 02.10.2026 | 21,75 | 21,75 | 21,01 | 21,36 | -0,97% | 7.927.050,00 |
| 01.10.2026 | 21,70 | 22,03 | 20,92 | 21,57 | 2,62% | 10.993.744,00 |
| 30.09.2026 | 20,78 | 21,55 | 20,67 | 21,02 | 1,45% | 10.538.586,00 |
| 29.09.2026 | 20,22 | 20,82 | 19,86 | 20,72 | 2,32% | 11.148.728,00 |
| 28.09.2026 | 20,30 | 20,54 | 19,58 | 20,25 | -2,88% | 10.201.878,00 |
| 25.09.2026 | 21,25 | 21,65 | 20,80 | 20,85 | -2,30% | 10.433.071,00 |
| 24.09.2026 | 21,62 | 22,00 | 21,12 | 21,34 | -1,93% | 10.739.081,00 |
| 23.09.2026 | 21,77 | 22,48 | 21,67 | 21,76 | -0,18% | 8.946.501,00 |
| 22.09.2026 | 23,17 | 23,19 | 21,07 | 21,80 | -2,37% | 18.423.931,00 |
| 21.09.2026 | 22,85 | 22,99 | 22,24 | 22,33 | -1,59% | 10.842.730,00 |
| 18.09.2026 | 23,51 | 23,59 | 22,56 | 22,69 | -2,58% | 33.913.581,00 |
| 17.09.2026 | 23,03 | 23,63 | 22,75 | 23,29 | 1,00% | 8.378.688,00 |
| 16.09.2026 | 23,46 | 23,70 | 22,66 | 23,06 | -3,43% | 11.326.230,00 |
| 15.09.2026 | 23,54 | 24,79 | 23,48 | 23,88 | -0,13% | 8.486.956,00 |
| 14.09.2026 | 24,00 | 24,28 | 23,15 | 23,91 | 3,06% | 14.381.820,00 |
| 11.09.2026 | 21,90 | 23,36 | 21,80 | 23,20 | 4,79% | 13.544.510,00 |
| 10.09.2026 | 21,96 | 22,58 | 21,62 | 22,14 | 0,59% | 16.774.136,00 |
| 09.09.2026 | 23,05 | 23,14 | 21,83 | 22,01 | -3,25% | 17.918.806,00 |
| 08.09.2026 | 24,08 | 24,10 | 22,57 | 22,75 | -5,68% | 19.428.484,00 |
| 04.09.2026 | 24,61 | 25,02 | 23,90 | 24,12 | -4,36% | 16.510.724,00 |
| 03.09.2026 | 26,36 | 26,75 | 25,13 | 25,22 | -1,98% | 16.821.595,00 |
| 02.09.2026 | 26,78 | 27,24 | 25,68 | 25,73 | -5,40% | 9.630.024,00 |
| 01.09.2026 | 27,06 | 28,39 | 26,57 | 27,20 | -1,05% | 10.645.291,00 |
| 31.08.2026 | 27,60 | 28,00 | 27,31 | 27,49 | -4,61% | 19.939.599,00 |
| 28.08.2026 | 30,18 | 30,92 | 28,77 | 28,82 | -5,88% | 19.101.092,00 |
| 27.08.2026 | 28,00 | 31,22 | 27,74 | 30,62 | 13,28% | 27.594.583,00 |
| 26.08.2026 | 26,03 | 27,42 | 25,63 | 27,03 | -0,88% | 10.282.047,00 |
| 25.08.2026 | 27,20 | 27,97 | 26,86 | 27,27 | -0,62% | 10.665.031,00 |
| 24.08.2026 | 26,95 | 27,60 | 26,63 | 27,44 | 1,25% | 8.378.159,00 |
| 21.08.2026 | 27,20 | 27,78 | 26,47 | 27,10 | -0,77% | 10.738.172,00 |
| 20.08.2026 | 27,11 | 28,03 | 26,84 | 27,31 | 1,94% | 15.444.896,00 |
| 19.08.2026 | 26,35 | 27,30 | 26,09 | 26,79 | 3,00% | 13.560.415,00 |
| 18.08.2026 | 25,25 | 26,47 | 25,25 | 26,01 | 4,08% | 13.818.107,00 |
| 17.08.2026 | 24,98 | 25,98 | 24,66 | 24,99 | -1,69% | 10.337.581,00 |
| 14.08.2026 | 26,29 | 26,50 | 25,23 | 25,42 | -3,53% | 12.500.398,00 |
| 13.08.2026 | 23,70 | 26,80 | 23,37 | 26,35 | 10,95% | 24.128.338,00 |
| 12.08.2026 | 24,32 | 24,96 | 23,41 | 23,75 | -4,50% | 14.039.597,00 |
| 11.08.2026 | 24,87 | 25,62 | 24,54 | 24,87 | -2,05% | 17.402.435,00 |
| 10.08.2026 | 22,90 | 25,46 | 22,80 | 25,39 | 9,02% | 25.637.085,00 |
| 07.08.2026 | 24,07 | 24,56 | 23,25 | 23,29 | -2,84% | 31.623.417,00 |
| 06.08.2026 | 23,23 | 24,63 | 22,14 | 23,97 | -14,85% | 53.408.009,00 |
| 05.08.2026 | 27,48 | 28,48 | 27,17 | 28,15 | 3,80% | 45.749.547,00 |
| 04.08.2026 | 24,71 | 27,31 | 24,50 | 27,12 | 8,83% | 26.804.932,00 |
| 03.08.2026 | 23,90 | 26,11 | 23,79 | 24,92 | 2,47% | 34.426.026,00 |
| 31.07.2026 | 23,49 | 25,05 | 23,10 | 24,32 | 2,36% | 24.730.680,00 |
| 30.07.2026 | 23,81 | 24,37 | 22,99 | 23,76 | -4,04% | 16.209.018,00 |
| 29.07.2026 | 24,40 | 25,56 | 24,21 | 24,76 | 1,56% | 20.250.293,00 |
| 28.07.2026 | 23,15 | 24,58 | 22,65 | 24,38 | 6,28% | 18.328.856,00 |
| 27.07.2026 | 21,90 | 22,96 | 21,62 | 22,94 | 8,62% | 14.701.824,00 |
| 24.07.2026 | 20,40 | 21,31 | 20,37 | 21,12 | 5,60% | 14.239.181,00 |
| 23.07.2026 | 21,69 | 21,78 | 19,90 | 20,00 | -6,85% | 16.406.103,00 |
| 22.07.2026 | 22,00 | 22,04 | 20,90 | 21,47 | -2,10% | 13.486.033,00 |
| 21.07.2026 | 23,35 | 23,81 | 21,76 | 21,93 | -8,70% | 30.302.706,00 |
| 20.07.2026 | 23,33 | 24,87 | 23,14 | 24,02 | 0,29% | 17.502.201,00 |
| 17.07.2026 | 22,93 | 24,39 | 22,88 | 23,95 | 2,31% | 28.828.853,00 |
| 16.07.2026 | 24,20 | 24,35 | 22,22 | 23,41 | -0,38% | 17.051.935,00 |
| 15.07.2026 | 24,15 | 24,28 | 23,04 | 23,50 | -1,51% | 15.183.559,00 |
| 14.07.2026 | 22,04 | 24,87 | 21,42 | 23,86 | 0,89% | 33.220.833,00 |
| 13.07.2026 | 21,57 | 23,89 | 21,55 | 23,65 | 12,03% | 29.817.616,00 |
| 10.07.2026 | 22,85 | 23,11 | 20,97 | 21,11 | -5,17% | 18.031.071,00 |
| 09.07.2026 | 20,67 | 22,34 | 20,44 | 22,26 | 2,72% | 37.103.798,00 |
| 08.07.2026 | 21,78 | 22,24 | 21,34 | 21,67 | -2,34% | 32.770.638,00 |
| 07.07.2026 | 22,33 | 23,42 | 21,80 | 22,19 | 5,27% | 26.904.164,00 |
| 06.07.2026 | 20,76 | 21,76 | 20,08 | 21,08 | -1,22% | 12.347.058,00 |
| 02.07.2026 | 19,49 | 21,88 | 19,26 | 21,34 | 9,49% | 25.634.949,00 |
| 01.07.2026 | 18,65 | 20,05 | 18,61 | 19,49 | 7,74% | 16.520.702,00 |
| 30.06.2026 | 18,86 | 19,27 | 17,94 | 18,09 | -5,19% | 16.823.730,00 |
| 29.06.2026 | 19,05 | 19,30 | 18,52 | 19,08 | 2,47% | 18.708.566,00 |
| 26.06.2026 | 16,91 | 18,66 | 16,81 | 18,62 | 10,57% | 32.174.462,00 |
| 25.06.2026 | 18,21 | 18,27 | 16,80 | 16,84 | -9,66% | 25.208.615,00 |
| 24.06.2026 | 18,91 | 19,50 | 18,35 | 18,64 | -1,84% | 17.705.114,00 |
| 23.06.2026 | 19,01 | 20,03 | 18,95 | 18,99 | -0,47% | 16.882.345,00 |
| 22.06.2026 | 18,50 | 20,13 | 18,32 | 19,08 | 0,41% | 17.056.751,00 |
| 19.06.2026 | 18,99 | 19,01 | 18,99 | 19,00 | 0,65% | - |
| 18.06.2026 | 18,95 | 19,18 | 18,29 | 18,88 | 1,23% | 20.673.160,00 |
| 17.06.2026 | 18,95 | 19,86 | 18,23 | 18,65 | 3,73% | 29.751.387,00 |
| 16.06.2026 | 18,31 | 18,50 | 17,88 | 17,98 | -2,86% | 12.867.040,00 |
| 15.06.2026 | 18,87 | 19,40 | 18,47 | 18,51 | -0,16% | 18.381.109,00 |
| 12.06.2026 | 19,00 | 19,13 | 17,83 | 18,54 | -4,14% | 23.454.394,00 |
| 11.06.2026 | 19,47 | 19,73 | 18,75 | 19,34 | -2,27% | 20.113.666,00 |
| 10.06.2026 | 19,71 | 20,63 | 19,61 | 19,79 | -3,42% | 12.604.496,00 |
| 09.06.2026 | 20,69 | 21,13 | 19,77 | 20,49 | -2,89% | 16.639.752,00 |
| 08.06.2026 | 21,60 | 21,94 | 21,06 | 21,10 | -2,99% | 11.074.248,00 |
| 05.06.2026 | 22,44 | 22,66 | 21,26 | 21,75 | -3,38% | 16.435.759,00 |
| 04.06.2026 | 23,50 | 23,60 | 22,43 | 22,51 | -1,23% | 14.246.183,00 |
| 03.06.2026 | 23,90 | 23,90 | 22,28 | 22,79 | -6,18% | 14.778.699,00 |
| 02.06.2026 | 25,52 | 25,92 | 24,00 | 24,29 | -10,44% | 20.362.029,00 |
| 01.06.2026 | 26,31 | 27,74 | 25,35 | 27,12 | 6,35% | 23.457.339,00 |