21,720$
-3,81%
Echtzeit-Aktienkurs Figma Inc.
Bid:
Ask:
Aktienkurse zur Figma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,30 | 22,65 | 21,41 | 21,59 | -4,38% | 15.986.864,00 |
| 20.05.2026 | 22,41 | 22,85 | 21,78 | 22,58 | -2,97% | 17.590.789,00 |
| 19.05.2026 | 24,60 | 25,84 | 23,09 | 23,27 | -4,47% | 34.473.101,00 |
| 18.05.2026 | 22,14 | 24,41 | 21,60 | 24,36 | 6,28% | 39.321.691,00 |
| 15.05.2026 | 22,28 | 23,93 | 21,31 | 22,92 | 13,24% | 77.424.650,00 |
| 14.05.2026 | 19,85 | 20,45 | 19,05 | 20,24 | 6,86% | 49.141.812,00 |
| 13.05.2026 | 19,17 | 19,31 | 18,52 | 18,94 | -2,02% | 13.430.049,00 |
| 12.05.2026 | 20,00 | 20,03 | 19,16 | 19,33 | -3,59% | 10.118.837,00 |
| 11.05.2026 | 20,50 | 21,19 | 19,61 | 20,05 | -2,95% | 14.182.350,00 |
| 08.05.2026 | 20,00 | 20,88 | 19,63 | 20,66 | 0,49% | 10.563.647,00 |
| 07.05.2026 | 20,21 | 21,50 | 20,09 | 20,56 | 6,58% | 18.444.486,00 |
| 06.05.2026 | 19,35 | 19,64 | 18,79 | 19,29 | -0,67% | 15.420.307,00 |
| 05.05.2026 | 20,04 | 20,04 | 18,99 | 19,42 | -2,71% | 12.728.641,00 |
| 04.05.2026 | 18,74 | 20,66 | 18,70 | 19,96 | 6,51% | 19.307.351,00 |
| 01.05.2026 | 18,73 | 19,28 | 18,26 | 18,74 | 5,88% | 24.134.212,00 |
| 30.04.2026 | 16,72 | 18,00 | 16,60 | 17,70 | 4,98% | 13.547.963,00 |
| 29.04.2026 | 17,13 | 17,25 | 16,68 | 16,86 | -1,86% | 10.767.377,00 |
| 28.04.2026 | 17,49 | 17,69 | 17,14 | 17,18 | -0,75% | 9.870.172,00 |
| 27.04.2026 | 17,35 | 17,81 | 17,02 | 17,31 | -0,92% | 10.729.686,00 |
| 24.04.2026 | 17,35 | 17,50 | 16,69 | 17,47 | 0,87% | 20.942.077,00 |
| 23.04.2026 | 18,50 | 18,56 | 16,80 | 17,32 | -9,65% | 23.425.557,00 |
| 22.04.2026 | 18,91 | 19,60 | 18,80 | 19,17 | 2,40% | 10.642.158,00 |
| 21.04.2026 | 19,00 | 20,33 | 18,66 | 18,72 | -1,53% | 21.954.546,00 |
| 20.04.2026 | 18,69 | 19,33 | 18,50 | 19,01 | 0,48% | 13.533.396,00 |
| 17.04.2026 | 20,97 | 21,45 | 18,61 | 18,92 | -6,89% | 37.423.982,00 |
| 16.04.2026 | 21,24 | 21,30 | 19,30 | 20,32 | -0,10% | 21.745.443,00 |
| 15.04.2026 | 18,97 | 20,48 | 18,62 | 20,34 | 10,42% | 18.388.660,00 |
| 14.04.2026 | 19,55 | 20,25 | 17,65 | 18,42 | -3,96% | 23.762.373,00 |
| 13.04.2026 | 18,12 | 19,41 | 17,75 | 19,18 | 5,62% | 14.804.894,00 |
| 10.04.2026 | 19,08 | 19,15 | 17,73 | 18,16 | -4,82% | 16.568.019,00 |
| 09.04.2026 | 20,01 | 20,22 | 18,78 | 19,08 | -5,31% | 15.769.798,00 |
| 08.04.2026 | 22,50 | 23,15 | 20,13 | 20,15 | -4,91% | 15.415.296,00 |
| 07.04.2026 | 21,19 | 21,50 | 20,67 | 21,19 | -1,07% | 6.702.965,00 |
| 06.04.2026 | 21,38 | 21,70 | 21,05 | 21,42 | 0,71% | 5.686.889,00 |
| 02.04.2026 | 20,46 | 21,43 | 19,70 | 21,27 | 4,16% | 8.354.683,00 |
| 01.04.2026 | 21,50 | 21,56 | 20,30 | 20,42 | -3,41% | 9.332.957,00 |
| 31.03.2026 | 20,31 | 21,46 | 20,10 | 21,14 | 4,86% | 13.270.096,00 |
| 30.03.2026 | 20,21 | 20,60 | 19,83 | 20,16 | -0,15% | 7.983.649,00 |
| 27.03.2026 | 21,61 | 21,63 | 19,82 | 20,19 | -8,85% | 16.960.458,00 |
| 26.03.2026 | 20,94 | 22,43 | 20,91 | 22,15 | 5,03% | 12.794.709,00 |
| 25.03.2026 | 22,25 | 22,45 | 20,72 | 21,09 | -3,57% | 15.447.814,00 |
| 24.03.2026 | 22,64 | 22,91 | 21,31 | 21,87 | -5,73% | 22.875.063,00 |
| 23.03.2026 | 23,80 | 24,18 | 22,75 | 23,20 | -2,23% | 14.347.643,00 |
| 20.03.2026 | 23,85 | 24,17 | 23,05 | 23,73 | -2,02% | 18.151.457,00 |
| 19.03.2026 | 25,00 | 25,72 | 23,53 | 24,22 | -4,12% | 19.230.120,00 |
| 18.03.2026 | 27,06 | 27,32 | 24,85 | 25,26 | -7,98% | 17.146.227,00 |
| 17.03.2026 | 27,02 | 27,96 | 27,00 | 27,45 | 1,07% | 6.134.935,00 |
| 16.03.2026 | 26,32 | 27,20 | 26,24 | 27,16 | 4,34% | 8.788.736,00 |
| 13.03.2026 | 26,19 | 26,77 | 25,43 | 26,03 | -0,53% | 9.088.017,00 |
| 12.03.2026 | 27,85 | 28,50 | 26,14 | 26,17 | -6,00% | 9.542.984,00 |
| 11.03.2026 | 28,60 | 29,77 | 27,66 | 27,84 | -1,80% | 8.962.961,00 |
| 10.03.2026 | 30,10 | 30,30 | 28,24 | 28,35 | -6,99% | 10.161.896,00 |
| 09.03.2026 | 28,70 | 30,66 | 28,59 | 30,48 | 4,71% | 12.888.109,00 |
| 06.03.2026 | 29,61 | 29,70 | 28,72 | 29,11 | -3,93% | 8.546.871,00 |
| 05.03.2026 | 29,58 | 31,94 | 29,15 | 30,30 | 2,23% | 14.125.873,00 |
| 04.03.2026 | 30,57 | 31,30 | 29,52 | 29,64 | -3,58% | 11.983.312,00 |
| 03.03.2026 | 28,47 | 30,90 | 27,95 | 30,74 | 4,95% | 12.173.859,00 |
| 02.03.2026 | 28,50 | 29,89 | 28,28 | 29,29 | -0,34% | 11.758.800,00 |
| 27.02.2026 | 28,59 | 29,97 | 28,50 | 29,39 | -2,75% | 13.039.194,00 |
| 26.02.2026 | 30,42 | 32,65 | 29,87 | 30,22 | -3,27% | 25.818.046,00 |
| 25.02.2026 | 28,48 | 31,64 | 28,48 | 31,24 | 13,89% | 27.842.353,00 |
| 24.02.2026 | 24,75 | 27,52 | 24,74 | 27,43 | 10,83% | 23.293.116,00 |
| 23.02.2026 | 25,20 | 25,23 | 23,45 | 24,75 | -5,14% | 26.467.219,00 |
| 20.02.2026 | 25,49 | 28,42 | 25,07 | 26,09 | 0,89% | 42.577.660,00 |
| 19.02.2026 | 26,00 | 26,50 | 23,28 | 25,86 | 6,90% | 65.989.887,00 |
| 18.02.2026 | 23,11 | 24,85 | 22,84 | 24,19 | 4,72% | 25.278.148,00 |
| 17.02.2026 | 22,90 | 23,58 | 21,97 | 23,10 | 2,53% | 12.748.238,00 |
| 13.02.2026 | 22,47 | 23,37 | 22,17 | 22,53 | 2,32% | 9.365.177,00 |
| 12.02.2026 | 22,60 | 22,84 | 21,15 | 22,02 | -2,44% | 9.605.399,00 |
| 11.02.2026 | 23,68 | 23,69 | 22,17 | 22,57 | -6,35% | 12.262.364,00 |
| 10.02.2026 | 22,23 | 25,17 | 21,90 | 24,10 | 8,90% | 27.066.922,00 |
| 09.02.2026 | 21,54 | 22,43 | 20,94 | 22,13 | 0,64% | 8.852.053,00 |
| 06.02.2026 | 22,53 | 22,95 | 20,95 | 21,99 | -0,95% | 12.071.610,00 |
| 05.02.2026 | 21,83 | 22,97 | 21,42 | 22,20 | -1,38% | 25.140.342,00 |
| 04.02.2026 | 21,02 | 22,72 | 19,85 | 22,51 | 5,24% | 24.193.964,00 |
| 03.02.2026 | 23,40 | 23,42 | 20,94 | 21,39 | -10,88% | 25.595.888,00 |
| 02.02.2026 | 25,67 | 25,82 | 23,99 | 24,00 | -7,41% | 14.686.715,00 |
| 30.01.2026 | 27,00 | 27,12 | 25,91 | 25,92 | -4,25% | 9.106.346,00 |
| 29.01.2026 | 29,64 | 29,78 | 26,75 | 27,07 | -9,95% | 11.330.840,00 |
| 28.01.2026 | 28,85 | 30,26 | 28,31 | 30,06 | 5,62% | 7.587.034,00 |
| 27.01.2026 | 29,05 | 29,29 | 27,98 | 28,46 | -2,43% | 6.393.430,00 |
| 26.01.2026 | 28,94 | 29,69 | 28,22 | 29,17 | 0,83% | 6.760.355,00 |
| 23.01.2026 | 28,25 | 29,48 | 27,87 | 28,93 | 1,79% | 6.581.159,00 |
| 22.01.2026 | 27,45 | 28,92 | 27,07 | 28,42 | 4,99% | 12.308.943,00 |
| 21.01.2026 | 27,71 | 27,86 | 26,79 | 27,07 | -2,49% | 11.862.910,00 |
| 20.01.2026 | 28,18 | 28,79 | 27,48 | 27,76 | -6,12% | 14.621.783,00 |
| 16.01.2026 | 31,55 | 31,55 | 29,48 | 29,57 | -6,42% | 14.904.597,00 |
| 15.01.2026 | 32,30 | 32,47 | 31,60 | 31,60 | -2,35% | 7.897.298,00 |
| 14.01.2026 | 33,86 | 34,14 | 32,07 | 32,36 | -3,58% | 8.960.324,00 |
| 13.01.2026 | 36,09 | 36,54 | 33,03 | 33,56 | -7,80% | 14.265.804,00 |
| 12.01.2026 | 37,10 | 37,77 | 36,05 | 36,40 | -2,49% | 5.117.267,00 |
| 09.01.2026 | 37,19 | 38,05 | 35,97 | 37,33 | 0,16% | 4.021.687,00 |
| 08.01.2026 | 37,16 | 37,78 | 36,15 | 37,27 | 0,03% | 3.881.533,00 |
| 07.01.2026 | 36,83 | 37,90 | 36,44 | 37,26 | -0,61% | 3.169.788,00 |
| 06.01.2026 | 36,80 | 37,50 | 35,71 | 37,49 | 1,13% | 4.985.077,00 |
| 05.01.2026 | 38,10 | 38,54 | 36,30 | 37,07 | -1,44% | 7.240.933,00 |
| 02.01.2026 | 38,09 | 38,17 | 36,23 | 37,61 | 0,64% | 5.350.298,00 |
| 31.12.2025 | 37,05 | 37,65 | 36,53 | 37,37 | -0,69% | 5.020.669,00 |
| 30.12.2025 | 37,75 | 38,40 | 37,47 | 37,63 | -0,53% | 3.604.663,00 |
| 29.12.2025 | 37,77 | 38,68 | 37,66 | 37,83 | -1,84% | 3.631.628,00 |